Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • AVERY DENNISON CORP Historical Prices

  • Historical Data: AVY

    Return as of November 29 2009

    1 Month 5.84%
    6 Month 38.11%
    YTD 15.15%
    1 Year 21.19%
    3 Year -43.40%
    5 Year -35.58%

  • AVERY DENNISON CORP ( AVY ) prices from 10/29/2009 through 11/29/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/29/09 1.73 M 36.73 35.87 35.99 36.50
    10/30/09 2.02 M 36.48 35.46 36.37 35.65
    11/02/09 1.75 M 36.51 35.605 35.84 36.20
    11/03/09 1.17 M 36.69 35.68 36.10 36.63
    11/04/09 1.13 M 37.09 36.36 36.86 36.43
    11/05/09 1.06 M 37.57 36.52 36.79 37.54
    11/06/09 1.00 M 37.87 37.07 37.44 37.75
    11/09/09 1.00 M 39.24 38.07 38.07 39.20
    11/10/09 1.34 M 39.58 38.69 39.02 38.78
    11/11/09 904,179 39.57 38.86 39.02 39.28
    11/12/09 939,393 39.775 38.62 39.31 38.69
    11/13/09 578,353 39.42 38.47 38.74 39.21
    11/16/09 447,222 40.14 39.40 39.40 39.92
    11/17/09 348,709 40.07 39.58 39.69 40.02
    11/18/09 392,436 40.11 39.3245 39.91 39.48
    11/19/09 721,957 39.32 38.325 39.32 38.40
    11/20/09 967,898 38.37 37.76 38.32 38.03
    11/23/09 646,942 39.12 38.33 38.33 38.70
    11/24/09 614,541 38.86 38.06 38.86 38.49
    11/25/09 687,333 39.35 38.56 38.67 39.29
    11/27/09 594,388 38.44 37.64 38.35 37.69

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Download Options

    Choose the format in which you would like this data to be downloaded:
    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: AVY

    Valuation

    Calculate the value of or shares of AVY , since