AVY: Avery Dennison Corp

As of Monday, April 15th, 2024

$ 211.28

+0.05 +0.02%

Open: 213.95
High: 215.49
Low: 210.27
Volume: 286,354
Previous Close on Friday, April 12th, 2024

$ 211.23

-3.77 -1.75%

Open: 212.75
High: 214.81
Low: 211.10
Volume: 460,399
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-04-15 213.95 215.49 210.27 211.28 286,354 +0.05 +0.02
2024-04-12 212.75 214.81 211.10 211.23 460,399 -3.77 -1.75
2024-04-11 215.70 216.54 214.52 215.00 301,480 -0.52 -0.24
2024-04-10 216.68 217.98 215.34 215.52 381,922 -4.00 -1.82
2024-04-09 218.44 219.72 217.42 219.52 275,880 +1.32 +0.60
2024-04-08 218.62 220.31 217.29 218.20 313,198 +0.09 +0.04
2024-04-05 216.85 218.69 215.88 218.11 361,104 +0.97 +0.45
2024-04-04 222.76 223.92 216.83 217.14 385,572 -4.00 -1.81

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 219.72
On 2024-04-09
210.27
On 2024-04-15
-6.92 -3.17 219.72
On 2024-04-09
210.27
On 2024-04-15
-4.30 214.51
10D 223.92
On 2024-04-04
210.27
On 2024-04-15
-12.29 -5.50 223.92
On 2024-04-04
210.27
On 2024-04-15
-6.10 216.75
20D 225.26
On 2024-03-28
210.27
On 2024-04-15
-4.40 -2.04 225.26
On 2024-03-28
210.27
On 2024-04-15
-6.65 217.78
WTD 215.49
On 2024-04-15
210.27
On 2024-04-15
0.05 0.02 -- -- -- 211.28
MTD 224.38
On 2024-04-01
210.27
On 2024-04-15
-11.97 -5.36 224.38
On 2024-04-01
210.27
On 2024-04-15
-6.29 217.37
As of Monday, April 15th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

153.70 -0.93 -0.60 6,309,758
KO

The Coca-Cola Company

58.14 -0.14 -0.24 12,421,431
PFE

Pfizer Inc.

25.91 +0.05 +0.19 34,904,368
VZ

Verizon Communications Inc.

40.11 +0.39 +0.98 16,415,435
VIX

CBOE Volatility Index

19.23 +1.92 +11.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,735.11 -248.13 -0.65 391,709,962
DJTA

Dow Jones Transportation Average

15,388.34 -109.77 -0.71 103,270,593
SPX

S&P 500 Index

5,061.82 -61.59 -1.20
OEX

S&P 100 Index

2,401.32 -31.51 -1.30
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,706.83 -296.65 -1.65
NYA

NYSE Composite Index

17,506.93 -132.11 -0.75
XAX

NYSE AMEX Composite Index

4,810.99 -79.31 -1.62
RUI

RUSSELL 1000 Index

2,771.65 -35.18 -1.25
RUT

Russell 2000 Index

1,975.71 -27.47 -1.37
RUA

Russell 3000 Index

2,892.64 -36.89 -1.26
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

19.23 +1.92 +11.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.00 +0.71 +3.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.41 +1.03 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +1.35 +7.42
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,730.89 -153.70