Avery Dennison Corporation (AVY) - Earnings & Price History

AVY: Avery Dennison Corporation - 107.32, $9.36B, 1.15 (1.08%)

Sector: Consumer Goods - Industry: Business Equipment

Avery Dennison Corporation produces and sells pressure-sensitive materials worldwide. It operates through Pressure-Sensitive Materials, Retail Branding and Information Solutions, and Vancive Medical Technologies segments. The Pressure-sensitive Materials segment offers pressure-sensitive label and packaging materials, graphics, reflective products, tapes, and performance polymers. This segment markets its products under the Fasson, JAC, and Avery Dennison brands to label printers and converters for labeling, decorating, fastening, and electronic data processing applications in the home and personal care, beer and beverage, durables, pharmaceutical, wine and spirits, and food market industries. The Retail Branding and Information Solutions segment designs, manufactures, and sells various branding and information solutions, including creative services, brand embellishments, graphic tickets

Past AVY reports
Earning DateTimeTitleEPS-e EPS-a ClosePrev CloseOpen Day LowDay High Gap % CFO %Change % Volume
2017-02-01BMO0.9379.6573.0278.9776.5180.848.15%0.86%9.08%3.02M
2016-10-26BMO170.9675.7774.268.6275.38-2.07%-4.37%-6.35%2.88M
2016-07-26BMO1.0176.3772.2674.573.6476.453.10%2.51%5.69%1.58M
2016-04-27BMO0.8674.4772.7473.5873.5775.141.15%1.21%2.38%1.22M
2016-02-03BMO0.7863.7459.8663.862.6566.376.58%-0.09%6.48%2.59M
2015-10-29BMO0.8465.1864.2663.8363.8366.09-0.67%2.11%1.43%897.43K
2015-07-29BMO0.8860.8661.1361.5159.8863.940.62%-1.06%-0.44%1.50M
2015-04-29BMO0.6954.6151.8455.1654.5155.986.40%-1.00%5.34%2.61M
2015-02-02BMOAvery Dennison0.80.951.252.2752.1550.6353.03-0.23%-1.82%-2.05%1.79M
2014-10-24BMOAvery Dennison0.740.7746.3744.1846.0845.4846.924.30%0.63%4.96%2.37M
2014-07-25BMOAvery Dennison0.790.849.2450.951.0248.9851.160.24%-3.49%-3.26%1.61M
2014-04-23BMOAvery Dennison0.660.6549.4651.7648.9448.3149.85-5.45%1.06%-4.44%2.27M
2014-01-31BMOAvery Dennison0.670.6949.2749.7248.3647.949.51-2.74%1.88%-0.91%1.35M
2013-10-25BMOAvery Dennison0.650.6947.7444.0546.9846.4949.976.65%1.62%8.38%2.53M
2013-07-23BMOAvery Dennison0.690.7144.6244.445.9844.4646.963.56%-2.96%0.50%1.38M
2013-04-24BMO0.5842.2541.2941.0740.1742.8-0.53%2.87%2.33%2.60M
2013-01-30BMO0.4938.4436.1439.7837.654010.07%-3.37%6.36%4.51M
2012-10-24BMO0.4532.2529.753231.5233.87127.56%0.78%8.40%2.02M
2012-07-24BMOQ2 2012 Avery Dennis0.540.5630.3128.2428.3228.3230.880.28%7.03%7.33%3.07M
2012-04-25BMOQ1 2012 Avery Dennis0.4531.5331.2831.6631.3832.11.21%-0.41%0.80%1.16M
2012-01-31BMOQ4 2011 Avery Dennis0.460.3927.1528.726.5425.5227.43-7.53%2.30%-5.40%4.87M
2011-10-26BMOQ3 2011 Avery Dennis0.580.4825.426.2724.9624.4625.66-4.99%1.76%-3.31%4.86M
2011-07-26BMOQ2 2011 Avery Dennis0.770.7833.0333.3433.6232.8233.660.84%-1.75%-0.93%1.82M
2011-04-27BMOQ1 2011 Avery Dennis0.470.5143.143.1143.214243.520.23%-0.25%-0.02%1.74M
2011-02-02BMOQ4 2010 Avery Dennis0.970.9841.1141.841.6840.942.71-0.29%-1.37%-1.65%1.97M
2010-10-27BMOQ3 2010 Avery Dennis0.610.6237.9939.1637.6137.138.65-3.96%1.01%-2.99%2.34M
2010-07-28BMOQ2 2010 Avery Dennis0.660.9436.1737.9138.2635.7438.810.92%-5.46%-4.59%2.71M
2010-04-27BMOQ1 2010 Avery Dennis0.450.6141.3939.341.7440.5843.336.21%-0.84%5.32%5.65M
2010-01-29BMOQ4 2009 Avery Dennis0.680.4432.5138.135.6832.4836.42-6.35%-8.88%-14.67%5.72M
2009-10-27BMOQ3 2009 Avery Dennis0.570.8236.9836.8437.1736.7839.070.90%-0.51%0.38%3.65M
2009-07-30BMOQ2 2009 Avery Dennis0.360.5626.6529.8128.9126.530.01-3.02%-7.82%-10.60%4.82M
2009-04-28BMOQ1 2009 Avery Dennis0.220.1128.0329.4526.5526.5528.63-9.85%5.57%-4.82%1.92M
2009-01-27BMOQ4 2008 Avery Dennis0.430.6525.7227.8426.9124.227.25-3.34%-4.42%-7.61%3.53M
2008-10-21BMOQ3 2008 Avery Dennis0.740.8133.3836.4233.133.0634.7-9.12%0.85%-8.35%1.66M
2008-07-22BMOQ2 2008 Avery Dennis11.0344.1345.2442.8342.6244.9-5.33%3.04%-2.45%1.47M
2008-04-22BMOQ1 2008 Avery Dennis0.810.850.7152.4149.0148.6351.19-6.49%3.47%-3.24%2.87M
2008-01-29BMOQ4 2007 Avery Dennis0.961.0851.2947.4850.0549.2551.995.41%2.48%8.02%1.90M
2007-10-23BMOQ3 2007 Avery Dennis0.9159.355.6659.557.7759.686.90%-0.34%6.54%1.55M
2007-07-24BMOQ2 2007 Avery Dennis1.081.0263.386766.2863.2466.28-1.07%-4.38%-5.40%2.37M
2007-05-08Q1 2007 Paxar Corpor0.8263.9362.5762.3262.2264-0.40%2.58%2.17%1.01M
2007-04-24BMOQ1 2007 Avery Dennis0.8264.4364.6164.864.0965.140.29%-0.57%-0.28%805.60K
2007-02-13BMOQ4 2006 Paxar Corpor11.0667.766.8966.8966.7967.711.21%1.21%385.60K
2007-01-23BMOQ4 2006 Avery Dennis11.0669.6768.4769.968.971.352.09%-0.33%1.75%1.56M
2006-10-26BMOQ3 2006 Paxar Corpor0.960.9862.586261.8561.8562.95-0.24%1.18%0.94%377.60K
2006-10-24BMOQ3 2006 Avery Dennis0.960.9862.1763.362.561.5763.53-1.26%-0.53%-1.79%628.40K
2006-07-27BMOQ2 2006 Paxar Corpor0.980.9957.8457.6957.857.558.140.19%0.07%0.26%543.80K
2006-07-25BMOQ2 2006 Avery Dennis0.980.9957.3157.857.5556.3858-0.43%-0.42%-0.85%435.80K
2006-04-27Q1 2006 Paxar Corpor0.70.7562.562.9862.9962.3863.330.02%-0.78%-0.76%482.90K
2006-04-25BMOQ1 2006 Avery Dennis0.70.7562.161.8861.8961.2362.290.02%0.34%0.36%729.70K
2006-02-16BMOQ4 2005 Paxar Corpor0.840.9261.186060.160.0761.180.17%1.80%1.97%463.90K
2006-01-24BMOQ4/ Year End 2005 Av0.840.9259.257.436058.9561.154.48%-1.33%3.08%1.64M
2005-10-27Q3 2005 Paxar Corpor0.760.9256.255.7555.5855.4256.23-0.30%1.12%0.81%587.50K
2005-10-25BMOQ3 2005 Avery Dennis0.760.9255.3652.365453.9955.83.13%2.52%5.73%1.57M
2005-08-02BMOQ2 2005 Paxar Corpor0.740.9156.7356.5856.7856.6657.110.35%-0.09%0.27%290.20K
2005-07-26BMOQ2 2005 Avery Dennis0.740.9156.7854.356.7555.657.64.51%0.05%4.57%1.56M
2005-04-26BMOQ1 2005 Avery Dennis0.620.6151.6152.4750.2549.652.63-4.23%2.71%-1.64%1.07M
2005-04-25BMOQ1 2005 Paxar Corpor0.620.6152.4752.1252.0751.952.56-0.10%0.77%0.67%612.20K
2005-02-16Q4 2004 Paxar Corpor59.9160.5360.5159.8660.8-0.03%-0.99%-1.02%334.10K
2005-01-25BMOQ4 2004 Avery Dennis61.0256.159.559.161.026.06%2.55%8.77%2.01M
2004-10-27Q3 2004 Paxar Corpor60.360.7660.559.7660.7-0.43%-0.33%-0.76%352.60K
2004-10-19BMOQ3 2004 Avery Dennis60.7562.7261.559.6661.85-1.95%-1.22%-3.14%1.38M
2004-07-28BMOQ2 2004 Paxar Corpor60.7661.0561.0159.8761.01-0.07%-0.41%-0.48%257.00K
2004-07-20BMOQ2 2004 Avery Dennis61.0661.696159.6261.09-1.12%0.10%-1.02%908.40K
2004-04-27Q1 2004 Paxar Corpor64.1864.7764.7864.1764.780.02%-0.93%-0.91%255.90K
2004-04-20BMOQ1 2004 Avery Dennis61.9663.3563.4561.9664.460.16%-2.35%-2.19%643.00K
2004-02-12BMOQ4 2003 Paxar Corpor60.861.2560.960.5661.25-0.57%-0.16%-0.73%307.80K
2004-01-27BMOQ4 2003 Avery Dennis61.1957.0457.0257.0262.4-0.04%7.31%7.28%2.01M
2003-10-29BMOQ3 2003 Paxar Corpor51.4951.035150.7651.56-0.06%0.96%0.90%585.90K
2003-10-21BMOQ3 2003 Avery Dennis50.2852.552.4650.0852.72-0.08%-4.16%-4.23%3.03M
2003-07-29BMOQ2 2003 Paxar Corpor52.151.9752.3551.5852.380.73%-0.48%0.25%881.20K
2003-07-22BMOQ2 2003 Avery Dennis53.7552.0252.6551.6554.351.21%2.09%3.33%962.70K
2003-04-29BMOQ1 2003 Paxar Corpor53.0253.3453.0952.853.36-0.47%-0.13%-0.60%801.30K
2003-04-22BMOQ1 2003 Avery Dennis50.4450.3450.3549.351.340.02%0.18%0.20%2.33M
2003-03-05BMOQ4 2002 Paxar Earnin54.1654.6554.553.3154.64-0.27%-0.62%-0.90%813.20K
2003-01-28BMOQ4 2002 Avery Dennis59.1559.4259.4258.5760.3-0.45%-0.45%877.20K
2002-10-25BMOQ3 2002 Paxar Earnin64.9662.5462.9562.74660.66%3.19%3.87%624.40K
2002-10-22BMOQ3 2002 Avery Dennis61.6461.960.96062.25-1.62%1.22%-0.42%778.60K
2002-07-25BMOQ2 2002 Paxar Earnin55.6957.157.3554.857.450.44%-2.89%-2.47%1.36M
2002-07-23BMOQ2 2002 Avery Dennis53.952.8653.152.4554.50.45%1.51%1.97%1.05M
2002-04-25BMOQ1 2002 Paxar Earnin63.9764.5664.5663.4965-0.91%-0.91%542.80K
2002-04-23BMOQ1 2002 Avery Dennis64.0562.2562.561.9264.350.40%2.48%2.89%545.80K
2002-01-30BMOQ4 2001 Paxar Earnin59.1558.1558.0557.959.79-0.17%1.89%1.72%594.10K
2002-01-22BMOQ4 2001 Avery Dennis53.6353.9354.1553.254.750.41%-0.96%-0.56%587.40K
2001-10-25Q3 2001 Paxar Earnin48.3448.849.0548.349.150.51%-1.45%-0.94%398.20K
2001-10-23BMOQ3 2001 Avery Dennis48.6648.6848.4347.9248.99-0.51%0.47%-0.04%461.80K
2001-07-26Q2 2001 Paxar Earnin51.0751.1151.0150.751.8-0.20%0.12%-0.08%164.10K
2001-07-24BMOQ2 2001 Avery Dennis48.7549.855047.61500.30%-2.50%-2.21%522.90K
2001-04-25Q1 2001 Paxar Earnin57.2554.554.4953.957.5-0.02%5.07%5.05%688.10K
2001-04-24BMOQ1 2001 Avery Dennis55.2555.1555.453.2556.090.45%-0.27%0.18%389.60K
2001-02-01BMOQ4 2000 Paxar Earnin53.9154.2254.3253.1754.50.18%-0.75%-0.57%493.00K
2001-01-23BMOQ4 2000 Avery Dennis51.2550.8850.8849.2551.750.73%0.73%677.00K
2000-10-24BMOQ3 2000 Avery Dennis43.8143.8143.6941.1344.13-0.27%0.27%1.37M
2000-10-19BMOQ3 2000 Paxar Earnin46.8845.8146.0645.7547.130.55%1.78%2.34%422.70K
2000-07-25BMOAvery Dennison Earni61.9464.6264.7561.3864.870.20%-4.34%-4.15%489.40K
2000-07-20Q2 2000 Paxar Earnin65.3164.5664.6264.5665.50.09%1.07%1.16%210.90K
2000-05-02Paxar Earnings Relea65.6965.7565.5665.4466.75-0.29%0.20%-0.09%431.70K
2000-04-25BMOAvery Dennison Earni63.4460.3160.3859.1963.690.12%5.07%5.19%874.20K
2000-02-10BMOPaxar Earnings Relea6564.6264.6263.3865.060.59%0.59%251.10K
2000-01-25BMOAvery Dennison Earni68.2567.3167.3166.8768.371.40%1.40%383.40K
1999-10-26BMOAvery Dennison Earni55.557.1356.8855.556.88-0.44%-2.43%-2.85%356.10K
1999-07-27BMOAvery Dennison Earni63.31636361.9463.50.49%0.49%332.00K
1999-04-27BMOAvery Dennison Earni61.1358.9458.945761.753.72%3.72%680.60K

Login | Register
Friday Dec 14, 2018   EST
Enter a Ticker:

Economic Calendar

AAII Sentiment Survey

BULL^ neut ^ BEAR

Chart

index chart
index color
SPY257.6450.500.19%41,867,194

Upgrades/Downgrades