AVY: Avery Dennison Corp

As of Friday, August 29th, 2025

$ 171.65

+0.57 +0.33%

Open: 171.33
High: 172.76
Low: 170.86
Volume: 486,904
Previous Close on Thursday, August 28th, 2025

$ 171.08

-2.18 -1.26%

Open: 174.01
High: 174.77
Low: 170.32
Volume: 452,273

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 171.33 172.76 170.86 171.65 486,904 +0.57 +0.33
2025-08-28 174.01 174.77 170.32 171.08 452,273 -2.18 -1.26
2025-08-27 172.90 174.05 172.20 173.26 592,361 +0.04 +0.02
2025-08-26 175.66 175.69 172.46 173.22 677,919 -2.55 -1.45
2025-08-25 178.16 178.41 175.46 175.77 399,296 -2.73 -1.53
2025-08-22 176.85 180.59 176.85 178.50 708,054 +2.62 +1.49
2025-08-21 174.79 176.23 174.67 175.88 364,133 +0.19 +0.11
2025-08-20 175.67 177.16 174.70 175.69 537,108 +0.40 +0.23
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 178.41
On 2025-08-25		 170.32
On 2025-08-28		 -6.85 -3.84 178.41
On 2025-08-25		 170.32
On 2025-08-28		 -4.53 173.00
10D 180.59
On 2025-08-22		 170.32
On 2025-08-28		 -3.13 -1.79 180.59
On 2025-08-22		 170.32
On 2025-08-28		 -5.69 174.26
20D 180.59
On 2025-08-22		 165.63
On 2025-08-06		 5.83 3.52 180.59
On 2025-08-22		 170.32
On 2025-08-28		 -5.69 173.25
WTD 178.41
On 2025-08-25		 170.32
On 2025-08-28		 -6.85 -3.84 178.41
On 2025-08-25		 170.32
On 2025-08-28		 -4.53 173.00
MTD 180.59
On 2025-08-22		 164.19
On 2025-08-01		 3.88 2.31 180.59
On 2025-08-22		 170.32
On 2025-08-28		 -5.69 172.90
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
SNDR

Schneider National Inc.

24.72 +0.08 +0.32 689,164
HOLX

Hologic Inc.

67.12 +0.50 +0.75 1,080,191
TTC

The Toro Company

81.06 -0.94 -1.15 1,130,950
FDS

FactSet Research Systems Inc.

373.32 -2.45 -0.65 334,679
AVY

Avery Dennison Corp

171.65 +0.57 +0.33 486,904