AVYhistorical intraday data
ListedAvery Dennison Corp.NYSE
Avery Dennison Corp. (AVY) is a common stock listed on NYSE. The archive holds 5,828 trading days of AVY, from September 10, 2003 to November 9, 2026, with 45,809,381 trades. There are 1,938,008 1-minute bars on file.
On file
- First day
- 2003-09-10
- Last day
- 2026-11-09
- Trading days
- 5,828
- Trades
- 45,809,381
- 1-minute bars
- 1,938,008
- Bars, about
- 29 MB
- Trades, about
- 633 MB
- Quotes, about
- 1.1 GB
Sizes are approximate: this ticker’s share of the Parquet files.
Trading history
Symbols get reused, so the history under AVY is not always one company.
Sample rows
| Time (ET) | Open | High | Low | Close | Volume | Trades |
|---|---|---|---|---|---|---|
| 09:30 | 189.33 | 193.357 | 189.33 | 189.78 | 4,950.952563 | 62 |
| 09:34 | 188.89 | 188.89 | 188.89 | 188.89 | 727.006246 | 27 |
| 09:36 | 188.325 | 188.325 | 188.315 | 188.315 | 1,128.1338 | 24 |
| 09:38 | 188.315 | 188.315 | 188.315 | 188.315 | 252 | 12 |
| 09:39 | 189.11 | 189.11 | 189.095 | 189.095 | 656.395 | 37 |
AVY by year
| Year | Trading days on file | Trades |
|---|---|---|
| 2003 | 79 | 106,037 |
| 2004 | 252 | 320,436 |
| 2005 | 252 | 352,122 |
| 2006 | 251 | 426,688 |
| 2007 | 251 | 1,126,345 |
| 2008 | 253 | 1,861,747 |
| 2009 | 252 | 2,088,386 |
| 2010 | 252 | 1,971,619 |
| 2011 | 252 | 1,952,298 |
| 2012 | 250 | 1,456,762 |
| 2013 | 252 | 1,267,224 |
| 2014 | 252 | 1,886,966 |
| 2015 | 252 | 1,773,523 |
| 2016 | 252 | 1,914,186 |
| 2017 | 251 | 1,631,623 |
| 2018 | 251 | 1,817,641 |
| 2019 | 252 | 1,806,885 |
| 2020 | 253 | 2,386,228 |
| 2021 | 252 | 2,371,220 |
| 2022 | 251 | 3,205,356 |
| 2023 | 250 | 3,163,158 |
| 2024 | 252 | 2,960,401 |
| 2025 | 250 | 4,179,408 |
| 2026 | 214 | 3,783,122 |