AVY: Avery Dennison Corp

As of Friday, November 14th, 2025

$ 172.91

-3.50 -1.98%

Open: 175.65
High: 176.24
Low: 172.66
Volume: 806,581
Previous Close on Thursday, November 13th, 2025

$ 176.41

+2.40 +1.38%

Open: 174.10
High: 177.10
Low: 173.23
Volume: 770,716

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-14 175.65 176.24 172.66 172.91 806,581 -3.50 -1.98
2025-11-13 174.10 177.10 173.23 176.41 770,716 +2.40 +1.38
2025-11-12 174.96 175.59 172.34 174.01 613,046 -0.30 -0.17
2025-11-11 174.66 177.24 174.04 174.31 487,980 +0.72 +0.41
2025-11-10 173.90 174.59 171.07 173.59 406,725 -0.48 -0.28
2025-11-07 172.49 174.81 172.18 174.07 523,002 +2.12 +1.23
2025-11-06 174.25 175.80 171.52 171.95 564,072 -2.57 -1.47
2025-11-05 174.31 176.03 171.85 174.52 898,634 +0.13 +0.07
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 177.24
On 2025-11-11		 171.07
On 2025-11-10		 -1.16 -0.67 177.24
On 2025-11-11		 172.34
On 2025-11-12		 -2.76 174.25
10D 177.24
On 2025-11-11		 171.07
On 2025-11-10		 -1.98 -1.13 176.03
On 2025-11-05		 171.07
On 2025-11-10		 -2.82 174.04
20D 189.24
On 2025-10-23		 159.73
On 2025-10-20		 13.47 8.45 189.24
On 2025-10-23		 171.07
On 2025-11-10		 -9.60 174.89
WTD 177.24
On 2025-11-11		 171.07
On 2025-11-10		 -1.16 -0.67 177.24
On 2025-11-11		 172.34
On 2025-11-12		 -2.76 174.25
MTD 177.24
On 2025-11-11		 171.07
On 2025-11-10		 -1.98 -1.13 176.03
On 2025-11-05		 171.07
On 2025-11-10		 -2.82 174.04
As of Friday, November 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.82 +0.65 +0.21 2,802,784
KO

The Coca-Cola Company

71.16 +0.09 +0.13 13,167,378
PFE

Pfizer Inc.

25.06 -0.73 -2.83 96,377,467
VZ

Verizon Communications Inc.

41.06 -0.05 -0.12 29,353,210
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,147.48 -309.74 -0.65 552,384,050
DJTA

Dow Jones Transportation Average

16,072.56 -44.42 -0.28 98,042,308
SPX

S&P 500 Index

6,734.11 -3.38 -0.05
OEX

S&P 100 Index

3,386.53 -0.79 -0.02
NDX

NASDAQ 100 Index

25,008.24 +14.78 +0.06
NYA

NYSE Composite Index

21,470.26 -64.14 -0.30
XAX

NYSE AMEX Composite Index

7,289.82 +104.54 +1.45
RUI

RUSSELL 1000 Index

3,670.82 -2.98 -0.08
RUT

Russell 2000 Index

2,388.23 +5.24 +0.22
RUA

Russell 3000 Index

3,814.72 -2.61 -0.07
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.36 -0.10 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.35 -0.24 -1.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.58 -0.27 -1.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,711.51 +5.65 +0.05
 
Recent
Ticker Last Chg %Chg Volume
AVY

Avery Dennison Corp

172.91 -3.50 -1.98 806,581