AVY: Avery Dennison Corp

As of Monday, July 14th, 2025

$ 182.21

-- 0 0%

Open: 182.21
High: 182.21
Low: 182.21
Volume: N/A
Previous Close on Friday, July 11th, 2025

$ 182.21

-2.42 -1.31%

Open: 182.70
High: 183.62
Low: 181.81
Volume: 487,015

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-11 182.70 183.62 181.81 182.21 487,015 -2.42 -1.31
2025-07-10 183.63 186.58 183.23 184.63 503,370 +1.11 +0.60
2025-07-09 182.74 183.70 181.42 183.52 549,248 +1.28 +0.70
2025-07-08 180.49 183.36 180.30 182.24 401,960 +1.94 +1.08
2025-07-07 182.76 183.82 180.29 180.30 478,673 -2.94 -1.60
2025-07-03 182.54 183.80 181.94 183.24 339,843 -0.19 -0.10
2025-07-02 181.99 183.98 180.64 183.43 681,159 +2.35 +1.30
2025-07-01 175.95 183.35 175.74 181.08 1,119,790 +5.61 +3.20
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 186.58
On 2025-07-10		 180.29
On 2025-07-07		 -1.03 -0.56 186.58
On 2025-07-10		 181.81
On 2025-07-11		 -2.56 182.58
10D 186.58
On 2025-07-10		 174.09
On 2025-06-30		 6.26 3.56 186.58
On 2025-07-10		 181.81
On 2025-07-11		 -2.56 181.18
20D 186.58
On 2025-07-10		 173.08
On 2025-06-20		 4.86 2.74 180.67
On 2025-06-24		 174.09
On 2025-06-30		 -3.64 178.83
WTD 186.58
On 2025-07-10		 180.29
On 2025-07-07		 -1.03 -0.56 186.58
On 2025-07-10		 181.81
On 2025-07-11		 -2.56 182.58
MTD 186.58
On 2025-07-10		 175.74
On 2025-07-01		 6.74 3.84 186.58
On 2025-07-10		 181.81
On 2025-07-11		 -2.56 182.58
As of Friday, July 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

262.34 +6.92 +2.71 7,496,773
KO

The Coca-Cola Company

69.47 -0.40 -0.57 13,970,186
PFE

Pfizer Inc.

25.35 -0.30 -1.17 25,875,952
VZ

Verizon Communications Inc.

41.58 -0.04 -0.10 15,732,734
VIX

CBOE Volatility Index

17.20 +0.80 +4.88
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,459.65 +88.14 +0.20 408,855,228
DJTA

Dow Jones Transportation Average

16,102.43 -106.43 -0.66 134,985,373
SPX

S&P 500 Index

6,268.56 +8.81 +0.14
OEX

S&P 100 Index

3,077.51 +3.70 +0.12
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,855.63 +75.03 +0.33
NYA

NYSE Composite Index

20,581.45 +33.78 +0.16
XAX

NYSE AMEX Composite Index

6,004.39 +40.05 +0.67
RUI

RUSSELL 1000 Index

3,431.82 +7.19 +0.21
RUT

Russell 2000 Index

2,249.73 +14.90 +0.67
RUA

Russell 3000 Index

3,567.52 +8.17 +0.23
VIX

CBOE Volatility Index

17.20 +0.80 +4.88
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.45 +0.22 +0.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.23 +1.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.84 +0.47 +2.43
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,471.13 +44.79 +0.43
 
Recent
Ticker Last Chg %Chg Volume
AVY

Avery Dennison Corp

182.21 0.00 0.00