AVY: Avery Dennison Corp

As of Monday, March 18th, 2024

$ 214.47

-1.21 -0.56%

Open: 215.89
High: 217.16
Low: 214.32
Volume: 355,930
Previous Close on Friday, March 15th, 2024

$ 215.68

-0.29 -0.13%

Open: 214.16
High: 217.92
Low: 214.16
Volume: 643,688
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 215.89 217.16 214.32 214.47 355,633 -1.21 -0.56
2024-03-15 214.16 217.92 214.16 215.68 643,688 -0.29 -0.13
2024-03-14 214.08 216.47 212.77 215.97 462,425 +1.14 +0.53
2024-03-13 217.38 217.82 214.50 214.83 453,355 -1.96 -0.90
2024-03-12 216.28 217.01 214.37 216.79 272,051 +0.82 +0.38
2024-03-11 215.29 216.63 212.08 215.97 300,396 +0.24 +0.11
2024-03-08 216.41 218.39 215.40 215.73 360,809 -0.41 -0.19
2024-03-07 215.69 216.80 215.23 216.14 262,885 +2.12 +0.99

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 217.92
On 2024-03-15
212.77
On 2024-03-14
-1.50 -0.69 217.82
On 2024-03-13
212.77
On 2024-03-14
-2.32 215.55
10D 218.39
On 2024-03-08
212.08
On 2024-03-11
-1.66 -0.77 218.39
On 2024-03-08
212.08
On 2024-03-11
-2.89 215.58
20D 219.57
On 2024-03-04
207.53
On 2024-02-20
5.64 2.70 219.57
On 2024-03-04
212.08
On 2024-03-11
-3.41 214.97
WTD 217.16
On 2024-03-18
214.32
On 2024-03-18
-1.21 -0.56 -- -- -- 214.47
MTD 219.57
On 2024-03-04
212.08
On 2024-03-11
-2.06 -0.95 219.57
On 2024-03-04
212.08
On 2024-03-11
-3.41 215.72
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
AVY

Avery Dennison Corp

214.47 -1.21 -0.56 355,930