Avery Dennison Corp (A1VY34)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | -13.16549 | -2.23443084808 | 589.21 | 592 | 579.42 | 33 | 581.484 | DR |
| 52 | 83.53451 | 16.9609774421 | 492.51 | 592 | 492.51 | 22 | 579.73462687 | DR |
| 156 | 146.05451 | 33.9669550455 | 429.99 | 592 | 384.76 | 18 | 451.60786223 | DR |
| 260 | 306.94451 | 114.063363062 | 269.1 | 637.56 | 269.1 | 35 | 444.37230963 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738069200 | 579.41999 | 0 | 0.00 | 579.41999 | 579.41999 | 579.41999 | 0 |
| 1737982800 | 579.41999 | 0 | 0.00 | 579.41999 | 579.41999 | 579.41999 | 0 |
| 1737723600 | 579.41999 | 0 | 0.00 | 579.41999 | 579.41999 | 579.41999 | 0 |
| 1737637200 | 579.41999 | 0 | 0.00 | 579.41999 | 579.41999 | 579.41999 | 0 |
| 1737550800 | 579.41999 | 0 | 0.00 | 579.41999 | 579.41999 | 579.41999 | 0 |
| 1737464400 | 579.41999 | 0 | 0.00 | 579.41999 | 579.41999 | 579.41999 | 0 |
| 1737378000 | 579.41999 | 0 | 0.00 | 579.41999 | 579.41999 | 579.41999 | 0 |
| 1737118800 | 579.41999 | 0 | 0.00 | 579.41999 | 579.41999 | 579.41999 | 0 |
| 1737032400 | 579.41999 | 0 | 0.00 | 579.41999 | 579.41999 | 579.41999 | 0 |
| 1736946000 | 579.41999 | 0 | 0.00 | 579.41999 | 579.41999 | 579.41999 | 0 |
| 1736859600 | 579.41999 | 0 | 0.00 | 579.41999 | 579.41999 | 579.41999 | 0 |
| 1736773200 | 579.41999 | 0 | 0.00 | 579.41999 | 579.41999 | 579.41999 | 0 |
| 1736514000 | 579.41999 | 0 | 0.00 | 579.41999 | 579.41999 | 579.41999 | 0 |
| 1736427600 | 579.41999 | 0 | 0.00 | 579.41999 | 579.41999 | 579.41999 | 0 |
| 1736341200 | 579.41999 | 0 | 0.00 | 579.41999 | 579.41999 | 579.41999 | 0 |
| 1736254800 | 579.41999 | 0 | 0.00 | 579.41999 | 579.41999 | 579.41999 | 0 |
| 1736168400 | 579.41999 | 0 | 0.00 | 579.41999 | 579.41999 | 579.41999 | 0 |
| 1735909200 | 579.41999 | 0 | 0.00 | 579.41999 | 579.41999 | 579.41999 | 0 |
| 1735822800 | 579.41999 | 0 | 0.00 | 579.41999 | 579.41999 | 579.41999 | 0 |
| 1735563600 | 579.41999 | 0 | 0.00 | 579.41999 | 579.41999 | 579.41999 | 0 |
| 1735304400 | 579.41999 | 0 | 0.00 | 579.41999 | 579.41999 | 579.41999 | 0 |
| 1735218000 | 579.41999 | 0 | 0.00 | 579.41999 | 579.41999 | 579.41999 | 0 |
| 1734958800 | 579.41999 | 0 | 0.00 | 579.41999 | 579.41999 | 579.41999 | 0 |
| 1734699600 | 579.41999 | 0 | 0.00 | 579.41999 | 579.41999 | 579.41999 | 0 |
| 1734613200 | 579.41999 | 0 | 0.00 | 579.41999 | 579.41999 | 579.41999 | 0 |
| 1734526800 | 579.41999 | 0 | 0.00 | 579.41999 | 579.41999 | 579.41999 | 0 |
| 1734440400 | 579.41999 | 0 | 0.00 | 579.41999 | 579.41999 | 579.41999 | 0 |
| 1734354000 | 579.41999 | 0 | 0.00 | 579.41999 | 579.41999 | 579.41999 | 0 |
| 1734094800 | 579.41999 | 0 | 0.00 | 579.41999 | 579.41999 | 579.41999 | 0 |
| 1734008400 | 579.41999 | 0 | 0.00 | 579.41999 | 579.41999 | 579.41999 | 0 |
| 1733922000 | 579.41999 | 0 | 0.00 | 579.41999 | 579.41999 | 579.41999 | 0 |
| 1733835600 | 579.41999 | 0 | 0.00 | 579.41999 | 579.41999 | 579.41999 | 0 |
| 1733749200 | 579.41999 | 0 | 0.00 | 579.41999 | 579.41999 | 579.41999 | 0 |
| 1733490000 | 579.41999 | 0 | 0.00 | 579.41999 | 579.41999 | 579.41999 | 0 |
| 1733403600 | 579.41999 | 0 | 0.00 | 579.41999 | 579.41999 | 579.41999 | 0 |
| 1733317200 | 579.41999 | 0 | 0.00 | 579.41999 | 579.41999 | 579.41999 | 0 |
| 1733230800 | 579.41999 | 0 | 0.00 | 579.41999 | 579.41999 | 579.41999 | 0 |
| 1733144400 | 579.41999 | 0 | 0.00 | 579.41999 | 579.41999 | 579.41999 | 0 |
| 1732885200 | 579.41999 | 0 | 0.00 | 579.41999 | 579.41999 | 579.41999 | 0 |
| 1732798800 | 579.41999 | 0 | 0.00 | 579.41999 | 579.41999 | 579.41999 | 0 |
| 1732712400 | 579.41999 | 0 | 0.00 | 579.41999 | 579.41999 | 579.41999 | 0 |
| 1732626000 | 579.41999 | 0 | 0.00 | 579.41999 | 579.41999 | 579.41999 | 0 |
| 1732539600 | 579.41999 | 0 | 0.00 | 579.41999 | 579.41999 | 579.41999 | 0 |
| 1732280400 | 579.41999 | 0 | 0.00 | 579.41999 | 579.41999 | 579.41999 | 0 |
| 1732194000 | 579.41999 | 0 | 0.00 | 579.41999 | 579.41999 | 579.41999 | 0 |
| 1732021200 | 579.41999 | 0 | 0.00 | 579.41999 | 579.41999 | 579.41999 | 0 |
| 1731934800 | 579.41999 | 0 | 0.00 | 579.41999 | 579.41999 | 579.41999 | 0 |
| 1731589200 | 579.41999 | 0 | 0.00 | 579.41999 | 579.41999 | 579.41999 | 0 |
| 1731502800 | 579.41999 | 0 | 0.00 | 579.41999 | 579.41999 | 579.41999 | 0 |
| 1731416400 | 579.41999 | 0 | 0.00 | 579.41999 | 579.41999 | 579.41999 | 0 |
| 1731330000 | 579.41999 | 0 | 0.00 | 579.41999 | 579.41999 | 579.41999 | 0 |
| 1731070800 | 579.41999 | 0 | 0.00 | 579.41999 | 579.41999 | 579.41999 | 0 |
| 1730984400 | 579.41999 | 0 | 0.00 | 579.41999 | 579.41999 | 579.41999 | 0 |
| 1730898000 | 579.41999 | 0 | 0.00 | 579.41999 | 579.41999 | 579.41999 | 0 |
| 1730811600 | 579.41999 | 0 | 0.00 | 579.41999 | 579.41999 | 579.41999 | 0 |
| 1730725200 | 579.41999 | 0 | 0.00 | 579.41999 | 579.41999 | 579.41999 | 0 |
| 1730466000 | 579.41999 | 0 | 0.00 | 579.41999 | 579.41999 | 579.41999 | 0 |
| 1730379600 | 579.41999 | 0 | 0.00 | 579.41999 | 579.41999 | 579.41999 | 0 |
| 1730293200 | 579.41999 | 0 | 0.00 | 579.41999 | 579.41999 | 579.41999 | 0 |
| 1730206800 | 579.41999 | 0 | 0.00 | 579.41999 | 579.41999 | 579.41999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
