AVY: Avery Dennison Corp

As of Wednesday, September 17th, 2025

$ 164.94

-1.29 -0.78%

Open: 166.67
High: 169.47
Low: 164.37
Volume: 723,571
Previous Close on Tuesday, September 16th, 2025

$ 166.23

+1.38 +0.84%

Open: 164.60
High: 166.61
Low: 164.58
Volume: 656,776

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-17 166.67 169.47 164.37 164.94 723,571 -1.29 -0.78
2025-09-16 164.60 166.61 164.58 166.23 656,776 +1.38 +0.84
2025-09-15 166.05 166.76 163.90 164.85 658,210 -0.80 -0.48
2025-09-12 167.78 168.28 165.60 165.65 355,920 -2.90 -1.72
2025-09-11 164.90 168.86 164.33 168.55 402,777 +3.82 +2.32
2025-09-10 165.99 167.25 164.30 164.73 528,506 -2.15 -1.29
2025-09-09 168.46 168.98 166.38 166.88 441,716 -1.50 -0.89
2025-09-08 167.53 168.47 165.36 168.38 790,079 +0.32 +0.19
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 169.47
On 2025-09-17		 163.90
On 2025-09-15		 0.21 0.13 168.86
On 2025-09-11		 163.90
On 2025-09-15		 -2.94 166.04
10D 169.47
On 2025-09-17		 163.90
On 2025-09-15		 -1.86 -1.12 169.43
On 2025-09-05		 163.90
On 2025-09-15		 -3.27 166.53
20D 180.59
On 2025-08-22		 163.90
On 2025-09-15		 -10.35 -5.90 180.59
On 2025-08-22		 163.90
On 2025-09-15		 -9.24 169.82
WTD 169.47
On 2025-09-17		 163.90
On 2025-09-15		 -0.71 -0.43 166.76
On 2025-09-15		 164.58
On 2025-09-16		 -1.31 165.34
MTD 170.74
On 2025-09-02		 163.90
On 2025-09-15		 -6.71 -3.91 170.74
On 2025-09-02		 163.90
On 2025-09-15		 -4.01 166.78
As of Wednesday, September 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.50 -3.47 -1.18 4,147,691
KO

The Coca-Cola Company

67.04 +0.80 +1.21 17,074,496
PFE

Pfizer Inc.

24.05 +0.15 +0.63 46,081,548
VZ

Verizon Communications Inc.

44.21 +0.47 +1.07 14,374,409
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,018.32 +260.42 +0.57 509,992,269
DJTA

Dow Jones Transportation Average

15,502.27 -145.76 -0.93 217,345,154
SPX

S&P 500 Index

6,600.35 -6.41 -0.10
OEX

S&P 100 Index

3,292.83 -4.92 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,223.69 -50.56 -0.21
NYA

NYSE Composite Index

21,439.90 +64.71 +0.30
XAX

NYSE AMEX Composite Index

6,990.60 -34.68 -0.49
RUI

RUSSELL 1000 Index

3,613.67 -3.16 -0.09
RUT

Russell 2000 Index

2,407.34 +4.31 +0.18
RUA

Russell 3000 Index

3,759.14 -2.86 -0.08
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.12 -0.20 -0.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.66 -0.35 -1.67
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.44 -0.47 -2.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,205.35 -27.71 -0.25
 
Recent
Ticker Last Chg %Chg Volume
AVY

Avery Dennison Corp

164.94 -1.29 -0.78 723,571