Avery Dennison Corp Historical Data - AV3 | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Avery Dennison Corp (AV3)
Avery Dennison Corp (AV3) Historical

Avery Dennison Corp (AV3)

206.00

2.00

(0.98%)

Closed April 28 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714163220	206	9	4.57	206	206	206	7
1714076820	197	0	0.00	197	197	197	2
1713990360	197	0	0.00	197	197	197	0
1713903960	197	-2	-1.01	199	199	197	3
1713817620	199	0	0.00	199	199	199	0
1713558420	199	4	2.05	199	199	199	18
1713472020	195	-5	-2.50	195	195	195	1
1713385620	200	0	0.00	200	200	200	0
1713299220	200	0	0.00	200	200	200	0
1713212820	200	0	0.00	200	200	200	1
1712953560	200	0	0.00	200	200	200	0
1712867160	200	0	0.00	200	200	200	0
1712780760	200	0	0.00	200	200	200	0
1712694360	200	0	0.00	200	200	200	0
1712607960	200	0	0.00	202	202	200	6
1712348820	200	-4	-1.96	200	200	200	50
1712262360	204	0	0.00	204	204	204	1
1712175960	204	0	0.00	204	204	204	0
1712089560	204	-2	-0.97	210	210	204	10
1711661160	206	2	0.98	206	206	206	102
1711574760	204	0	0.00	204	204	204	0
1711488360	204	5	2.51	202	204	202	14
1711401960	199	-3	-1.49	200	200	199	5
1711142760	202	4	2.02	202	202	202	15
1711056360	198	-1	-0.50	198	198	198	50
1710969960	199	0	0.00	199	199	199	0
1710883560	199	-1	-0.50	199	199	199	10
1710797160	200	0	0.00	200	200	200	0
1710537960	200	2	1.01	198	200	198	73
1710451560	198	0	0.00	198	198	198	0
1710365160	198	0	0.00	198	198	198	0
1710278760	198	0	0.00	198	198	198	9
1710192360	198	0	0.00	198	198	198	0
1709933160	198	0	0.00	198	198	198	0
1709846760	198	0	0.00	197	198	197	37
1709760360	198	0	0.00	198	198	198	0
1709673960	198	-4	-1.98	198	198	198	50
1709587560	202	4	2.02	202	202	202	24
1709328360	198	0	0.00	198	198	198	0
1709241960	198	1	0.51	198	198	198	5
1709155620	197	0	0.00	197	197	197	0
1709069220	197	-3	-1.50	197	197	197	2
1708982760	200	0	0.00	200	200	200	0
1708723560	200	4	2.04	200	200	194	318
1708637220	196	3	1.55	195	196	195	53
1708550820	193	0	0.00	193	193	193	8
1708464360	193	0	0.00	193	193	193	0
1708377960	193	0	0.00	193	193	193	0
1708118760	193	0	0.00	193	193	193	5
1708032420	193	3	1.58	193	193	193	1
1707945960	190	0	0.00	190	190	190	0
1707859560	190	0	0.00	190	190	190	0
1707773160	190	0	0.00	190	190	190	0
1707513960	190	2	1.06	190	190	190	90
1707427560	188	0	0.00	188	188	188	1
1707341220	188	4	2.17	185	188	185	26
1707254760	184	0	0.00	184	184	184	0
1707168360	184	0	0.00	184	184	184	0
1706909160	184	0	0.00	184	184	184	0
1706822760	184	0	0.00	184	184	184	0
1706736360	184	-1	-0.54	185	185	184	22
1706649960	185	1	0.54	185	185	185	2
1706563560	184	-1	-0.54	184	184	184	36

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions