AVY: Avery Dennison Corp
$ 213.74 |
|
+4.64 +2.22% |
Open: | 211.71 |
High: | 214.03 |
Low: | 210.80 |
Volume: | 522,970 |
$ 209.10
-5.69 -2.65%
Open: | 210.00 |
High: | 214.12 |
Low: | 208.57 |
Volume: | 784,027 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2024-07-26 | 211.71 | 214.03 | 210.80 | 213.74 | 522,970 | +4.64 | +2.22 |
2024-07-25 | 210.00 | 214.12 | 208.57 | 209.10 | 784,027 | -5.69 | -2.65 |
2024-07-24 | 219.52 | 219.52 | 214.30 | 214.79 | 897,093 | -5.77 | -2.62 |
2024-07-23 | 229.53 | 233.48 | 216.46 | 220.56 | 775,891 | -3.62 | -1.61 |
2024-07-22 | 219.92 | 224.77 | 219.16 | 224.18 | 654,115 | +4.19 | +1.90 |
2024-07-19 | 224.14 | 224.14 | 219.62 | 219.99 | 364,872 | -3.94 | -1.76 |
2024-07-18 | 222.00 | 226.09 | 221.32 | 223.93 | 427,904 | +1.08 | +0.48 |
2024-07-17 | 222.95 | 224.94 | 221.49 | 222.85 | 439,608 | -0.62 | -0.28 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 233.48 On 2024-07-23 |
208.57 On 2024-07-25 |
-6.25 | -2.84 | 233.48 On 2024-07-23 |
208.57 On 2024-07-25 |
-10.67 | 216.47 |
10D | 233.48 On 2024-07-23 |
208.57 On 2024-07-25 |
-6.94 | -3.14 | 233.48 On 2024-07-23 |
208.57 On 2024-07-25 |
-10.67 | 219.15 |
20D | 233.48 On 2024-07-23 |
208.57 On 2024-07-25 |
-9.66 | -4.32 | 233.48 On 2024-07-23 |
208.57 On 2024-07-25 |
-10.67 | 217.73 |
WTD | 233.48 On 2024-07-23 |
208.57 On 2024-07-25 |
-6.25 | -2.84 | 233.48 On 2024-07-23 |
208.57 On 2024-07-25 |
-10.67 | 216.47 |
MTD | 233.48 On 2024-07-23 |
208.57 On 2024-07-25 |
-4.91 | -2.25 | 233.48 On 2024-07-23 |
208.57 On 2024-07-25 |
-10.67 | 217.68 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
40,589.34 | +654.27 | +1.64 | 332,129,715 |
DJTA
Dow Jones Transportation Average |
15,919.59 | +260.00 | +1.66 | 123,037,233 |
SPX
S&P 500 Index |
5,459.10 | +59.88 | +1.11 | |
OEX
S&P 100 Index |
2,625.69 | +26.65 | +1.03 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
19,023.66 | +193.07 | +1.03 | |
NYA
NYSE Composite Index |
18,564.48 | +220.02 | +1.20 | |
XAX
NYSE AMEX Composite Index |
5,087.57 | +16.71 | +0.33 | |
RUI
RUSSELL 1000 Index |
2,982.14 | +33.46 | +1.13 | |
RUT
Russell 2000 Index |
2,260.07 | +37.09 | +1.67 | |
RUA
Russell 3000 Index |
3,121.50 | +35.84 | +1.16 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
VIX
CBOE Volatility Index |
16.39 | -2.07 | -11.21 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
19.63 | -0.93 | -4.52 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
18.75 | -1.05 | -5.30 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
17.24 | -1.45 | -7.76 | |
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,423.89 | +74.18 | +0.79 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
AVY
Avery Dennison Corp |
213.74 | +4.64 | +2.22 | 522,970 |