AVY: Avery Dennison Corp

As of Thursday, October 9th, 2025

$ 160.81

-1.15 -0.71%

Open: 161.90
High: 162.60
Low: 159.75
Volume: 667,480
Previous Close on Wednesday, October 8th, 2025

$ 161.96

+0.59 +0.37%

Open: 161.60
High: 162.58
Low: 160.95
Volume: 511,062

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-10-01 161.50 163.27 161.50 162.49 803,310 +0.32 +0.20
2025-09-30 159.38 162.36 159.13 162.17 711,621 +1.75 +1.09
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 164.09
On 2025-10-03		 159.68
On 2025-10-07		 -1.87 -1.15 164.09
On 2025-10-03		 159.68
On 2025-10-07		 -2.68 162.07
10D 164.09
On 2025-10-03		 159.01
On 2025-09-26		 2.10 1.32 164.09
On 2025-10-03		 159.68
On 2025-10-07		 -2.68 161.88
20D 169.47
On 2025-09-17		 158.52
On 2025-09-25		 -7.74 -4.59 169.47
On 2025-09-17		 158.52
On 2025-09-25		 -6.46 162.87
WTD 163.46
On 2025-10-06		 159.68
On 2025-10-07		 -2.63 -1.61 163.46
On 2025-10-06		 159.68
On 2025-10-07		 -2.31 161.72
MTD 164.09
On 2025-10-03		 159.68
On 2025-10-07		 -1.36 -0.84 164.09
On 2025-10-03		 159.68
On 2025-10-07		 -2.68 162.21
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
COLM

Columbia Sportswear Company

51.39 -1.80 -3.38 533,977
MSGE

Madison Square Garden Entertainment Corp.

41.88 -0.79 -1.85 260,418
ASO

Academy Sports and Outdoors Inc.

52.60 +0.12 +0.23 1,663,047
ASTH

Astrana Health Inc.

30.42 -0.31 -1.01 233,518
AVY

Avery Dennison Corp

160.81 -1.15 -0.71 667,480