AVY: Avery Dennison Corp

As of Friday, April 26th, 2024

$ 219.03

+1.87 +0.86%

Open: 217.73
High: 220.61
Low: 217.58
Volume: 489,757
Previous Close on Thursday, April 25th, 2024

$ 217.16

+4.74 +2.23%

Open: 211.84
High: 217.75
Low: 211.84
Volume: 638,513

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 217.73 220.61 217.58 219.03 489,757 +1.87 +0.86
2024-04-25 211.84 217.75 211.84 217.16 638,513 +4.74 +2.23
2024-04-24 217.64 224.60 210.54 212.42 776,341 +1.12 +0.53
2024-04-23 211.14 212.24 209.92 211.30 841,174 -0.47 -0.22
2024-04-22 211.68 213.35 210.65 211.77 423,165 +0.20 +0.09
2024-04-19 209.32 212.00 209.32 211.57 591,567 +2.22 +1.06
2024-04-18 209.92 210.95 208.41 209.35 312,748 +0.43 +0.21
2024-04-17 212.77 213.32 208.74 208.92 431,894 -2.17 -1.03
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 224.60
On 2024-04-24		 209.92
On 2024-04-23		 7.46 3.53 224.60
On 2024-04-24		 211.84
On 2024-04-25		 -5.68 214.34
10D 224.60
On 2024-04-24		 208.41
On 2024-04-18		 7.80 3.69 224.60
On 2024-04-24		 211.84
On 2024-04-25		 -5.68 212.39
20D 224.60
On 2024-04-24		 208.41
On 2024-04-18		 -4.22 -1.89 224.38
On 2024-04-01		 208.41
On 2024-04-18		 -7.12 215.18
WTD 224.60
On 2024-04-24		 209.92
On 2024-04-23		 7.46 3.53 224.60
On 2024-04-24		 211.84
On 2024-04-25		 -5.68 214.34
MTD 224.60
On 2024-04-24		 208.41
On 2024-04-18		 -4.22 -1.89 224.38
On 2024-04-01		 208.41
On 2024-04-18		 -7.12 215.18
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
AVY

Avery Dennison Corp

219.03 +1.87 +0.86 489,757