AVY: Avery Dennison Corp

As of Monday, September 25th, 2023

$ 180.86

-- 0 0%

Open: 180.86
High: 180.86
Low: 180.86
Volume: N/A
Previous Close on Friday, September 22nd, 2023

$ 180.86

+0.79 +0.44%

Open: 180.46
High: 182.63
Low: 180.46
Volume: 452,725

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-09-22 180.46 182.63 180.46 180.86 452,725 +0.79 +0.44
2023-09-21 183.38 183.51 180.02 180.07 587,658 -3.60 -1.96
2023-09-20 183.95 186.90 183.16 183.67 492,141 +1.47 +0.81
2023-09-19 181.83 182.38 179.41 182.20 480,040 +0.20 +0.11
2023-09-18 180.81 182.32 179.28 182.00 396,554 +1.44 +0.80
2023-09-15 182.90 182.90 180.07 180.56 738,143 -2.35 -1.28
2023-09-14 182.74 183.58 181.68 182.91 483,397 +1.68 +0.93
2023-09-13 181.93 182.18 180.39 181.23 344,870 -0.65 -0.36
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 186.90
On 2023-09-20		 179.28
On 2023-09-18		 0.30 0.17 186.90
On 2023-09-20		 180.02
On 2023-09-21		 -3.68 181.76
10D 186.90
On 2023-09-20		 179.28
On 2023-09-18		 -0.20 -0.11 186.90
On 2023-09-20		 180.02
On 2023-09-21		 -3.68 181.64
20D 192.31
On 2023-09-01		 179.28
On 2023-09-18		 -0.67 -0.37 192.31
On 2023-09-01		 179.28
On 2023-09-18		 -6.78 183.53
WTD 186.90
On 2023-09-20		 179.28
On 2023-09-18		 0.30 0.17 186.90
On 2023-09-20		 180.02
On 2023-09-21		 -3.68 181.76
MTD 192.31
On 2023-09-01		 179.28
On 2023-09-18		 -7.52 -3.99 192.31
On 2023-09-01		 179.28
On 2023-09-18		 -6.78 182.43
As of Friday, September 22nd, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

111.72 +0.47 +0.42 3,781,925
KO

The Coca-Cola Company

57.00 -0.60 -1.04 12,345,390
PFE

Pfizer Inc.

32.98 +0.29 +0.89 19,183,280
VZ

Verizon Communications Inc.

33.16 -0.12 -0.36 17,571,662
VIX

CBOE Volatility Index

16.90 -0.30 -1.74
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

34,006.88 +43.04 +0.13 229,440,456
DJTA

Dow Jones Transportation Average

15,101.42 +113.50 +0.76 77,350,051
SPX

S&P 500 Index

4,337.44 +17.38 +0.40
OEX

S&P 100 Index

2,034.07 +9.20 +0.45
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,768.90 +67.80 +0.46
NYA

NYSE Composite Index

15,594.36 +24.85 +0.16
XAX

NYSE AMEX Composite Index

4,561.70 +101.74 +2.28
RUI

RUSSELL 1000 Index

2,375.07 +9.36 +0.40
RUT

Russell 2000 Index

1,784.24 +7.74 +0.44
RUA

Russell 3000 Index

2,485.51 +9.85 +0.40
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

16.90 -0.30 -1.74
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.36 +0.12 +0.56
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.63 +0.03 +0.15
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.02 -0.07 -0.39
VXN

CBOE NASDAQ 100 Volatility Index

21.65 -0.36 -1.64
VOLNDX

DWS NASDAQ 100 Volatility Target Index

7,336.04 +30.68 +0.42
 
Recent
Ticker Last Chg %Chg Volume
AVY

Avery Dennison Corp

180.86 0.00 0.00