AVY: Avery Dennison Corp

As of Tuesday, October 14th, 2025

$ 157.49

-- 0 0%

Open: 157.49
High: 157.49
Low: 157.49
Volume: N/A
Previous Close on Monday, October 13th, 2025

$ 157.49

-1.18 -0.74%

Open: 159.05
High: 160.50
Low: 157.45
Volume: 826,883

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-13 159.05 160.50 157.45 157.49 826,883 -1.18 -0.74
2025-10-10 161.54 162.73 158.45 158.67 634,337 -2.14 -1.33
2025-10-09 161.90 162.60 159.75 160.81 667,480 -1.15 -0.71
2025-10-08 161.60 162.58 160.95 161.96 511,062 +0.59 +0.37
2025-10-07 162.97 163.43 159.68 161.37 575,533 -1.38 -0.85
2025-10-06 162.69 163.46 161.90 162.75 607,891 -0.69 -0.42
2025-10-03 162.90 164.09 162.09 163.44 493,817 +0.76 +0.47
2025-10-02 162.16 163.52 162.01 162.68 505,052 +0.19 +0.12
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 163.43
On 2025-10-07		 157.45
On 2025-10-13		 -5.26 -3.23 163.43
On 2025-10-07		 157.45
On 2025-10-13		 -3.66 160.06
10D 164.09
On 2025-10-03		 157.45
On 2025-10-13		 -2.93 -1.83 164.09
On 2025-10-03		 157.45
On 2025-10-13		 -4.04 161.38
20D 169.47
On 2025-09-17		 157.45
On 2025-10-13		 -7.36 -4.46 169.47
On 2025-09-17		 157.45
On 2025-10-13		 -7.09 162.15
WTD 160.50
On 2025-10-13		 157.45
On 2025-10-13		 -1.18 -0.74 -- -- -- 157.49
MTD 164.09
On 2025-10-03		 157.45
On 2025-10-13		 -4.68 -2.89 164.09
On 2025-10-03		 157.45
On 2025-10-13		 -4.04 161.30
As of Monday, October 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

298.13 +0.60 +0.20 421,010
KO

The Coca-Cola Company

67.23 +0.43 +0.64 2,797,872
PFE

Pfizer Inc.

24.64 -0.10 -0.38 9,203,074
VZ

Verizon Communications Inc.

40.14 +0.39 +0.97 4,962,076
VIX

CBOE Volatility Index

21.06 +2.03 +10.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,931.07 -136.51 -0.30 129,955,998
DJTA

Dow Jones Transportation Average

15,305.01 +65.08 +0.43 19,801,156
SPX

S&P 500 Index

6,621.20 -33.52 -0.50
OEX

S&P 100 Index

3,301.71 -23.82 -0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,545.19 -205.07 -0.83
NYA

NYSE Composite Index

21,367.02 -14.78 -0.07
XAX

NYSE AMEX Composite Index

7,071.06 +25.68 +0.36
RUI

RUSSELL 1000 Index

3,620.35 -17.06 -0.47
RUT

Russell 2000 Index

2,460.97 -0.44 -0.02
RUA

Russell 3000 Index

3,769.42 -17.01 -0.45
VIX

CBOE Volatility Index

21.06 +2.03 +10.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.03 +0.57 +2.43
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.38 +0.97 +4.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.17 +1.24 +5.92
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,410.51 -97.87 -0.85
 
Recent
Ticker Last Chg %Chg Volume
AVY

Avery Dennison Corp

157.49 0.00 0.00