AVY: Avery Dennison Corp

As of Thursday, July 17th, 2025

$ 178.18

-- 0 0%

Open: 178.18
High: 178.18
Low: 178.18
Volume: N/A
Previous Close on Wednesday, July 16th, 2025

$ 178.18

+1.00 +0.56%

Open: 177.31
High: 178.32
Low: 175.74
Volume: 506,710

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-16 177.31 178.32 175.74 178.18 506,710 +1.00 +0.56
2025-07-15 180.98 181.07 177.06 177.18 419,794 -3.27 -1.81
2025-07-14 181.36 181.94 180.04 180.45 317,859 -1.76 -0.97
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
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		 175.74
On 2025-07-16		 -5.34 -2.91 186.58
On 2025-07-10		 175.74
On 2025-07-16		 -5.81 180.53
10D 186.58
On 2025-07-10		 175.74
On 2025-07-16		 -2.90 -1.60 186.58
On 2025-07-10		 175.74
On 2025-07-16		 -5.81 181.54
20D 186.58
On 2025-07-10		 173.08
On 2025-06-20		 1.77 1.00 186.58
On 2025-07-10		 175.74
On 2025-07-16		 -5.81 179.10
WTD 181.94
On 2025-07-14		 175.74
On 2025-07-16		 -4.03 -2.21 181.94
On 2025-07-14		 175.74
On 2025-07-16		 -3.41 178.60
MTD 186.58
On 2025-07-10		 175.74
On 2025-07-01		 2.71 1.54 186.58
On 2025-07-10		 175.74
On 2025-07-16		 -5.81 181.50
As of Wednesday, July 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

261.93 -4.25 -1.60 13,144,909
KO

The Coca-Cola Company

70.34 +1.07 +1.54 12,422,327
PFE

Pfizer Inc.

24.58 -0.04 -0.14 36,289,864
VZ

Verizon Communications Inc.

41.08 -0.18 -0.42 10,782,643
VIX

CBOE Volatility Index

16.53 -0.63 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,546.35 +291.57 +0.66 310,256,019
DJTA

Dow Jones Transportation Average

15,995.68 +175.34 +1.11 159,392,551
SPX

S&P 500 Index

6,304.00 +40.30 +0.64
OEX

S&P 100 Index

3,104.43 +18.39 +0.60
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,097.57 +189.60 +0.83
NYA

NYSE Composite Index

20,609.82 +124.08 +0.61
XAX

NYSE AMEX Composite Index

5,972.97 +24.12 +0.41
RUI

RUSSELL 1000 Index

3,451.35 +23.77 +0.69
RUT

Russell 2000 Index

2,255.26 +28.28 +1.27
RUA

Russell 3000 Index

3,587.32 +25.57 +0.72
VIX

CBOE Volatility Index

16.53 -0.63 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.44 -0.20 -0.88
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.39 -0.21 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.68 -0.41 -2.04
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,616.02 +114.18 +1.09
 
Recent
Ticker Last Chg %Chg Volume
AVY

Avery Dennison Corp

178.18 0.00 0.00