AVY: Avery Dennison Corp

As of Friday, October 4th, 2024

$ 214.59

+2.00 +0.94%

Open: 214.08
High: 214.99
Low: 212.94
Volume: 244,304
Previous Close on Thursday, October 3rd, 2024

$ 212.59

-3.93 -1.82%

Open: 215.77
High: 216.31
Low: 212.41
Volume: 453,071

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-10-04 214.08 214.99 212.94 214.59 244,304 +2.00 +0.94
2024-10-03 215.77 216.31 212.41 212.59 453,071 -3.93 -1.82
2024-10-02 218.60 220.57 215.93 216.52 342,966 -3.30 -1.50
2024-10-01 221.63 221.63 218.30 219.82 279,708 -0.94 -0.43
2024-09-30 222.65 222.79 219.67 220.76 785,474 -1.51 -0.68
2024-09-27 223.43 224.38 222.11 222.27 471,430 +0.51 +0.23
2024-09-26 219.89 222.75 218.95 221.76 857,303 +2.94 +1.34
2024-09-25 219.30 219.60 217.05 218.82 731,221 +0.34 +0.16
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 222.79
On 2024-09-30		 212.41
On 2024-10-03		 -7.68 -3.46 222.79
On 2024-09-30		 212.41
On 2024-10-03		 -4.66 216.86
10D 224.38
On 2024-09-27		 212.00
On 2024-09-23		 3.01 1.42 224.38
On 2024-09-27		 212.41
On 2024-10-03		 -5.33 218.13
20D 224.38
On 2024-09-27		 209.29
On 2024-09-18		 -2.32 -1.07 222.97
On 2024-09-17		 209.29
On 2024-09-18		 -6.14 217.72
WTD 222.79
On 2024-09-30		 212.41
On 2024-10-03		 -7.68 -3.46 222.79
On 2024-09-30		 212.41
On 2024-10-03		 -4.66 216.86
MTD 221.63
On 2024-10-01		 212.41
On 2024-10-03		 -6.17 -2.79 221.63
On 2024-10-01		 212.41
On 2024-10-03		 -4.16 215.88
As of Friday, October 4th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

187.08 +3.19 +1.73 3,977,805
KO

The Coca-Cola Company

70.17 -0.35 -0.50 12,682,902
PFE

Pfizer Inc.

28.58 +0.24 +0.85 28,751,263
VZ

Verizon Communications Inc.

44.18 -0.34 -0.76 14,522,426
VIX

CBOE Volatility Index

19.21 -1.23 -6.02
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,352.75 +341.16 +0.81 296,550,279
DJTA

Dow Jones Transportation Average

15,814.11 +68.72 +0.44 120,431,828
SPX

S&P 500 Index

5,751.07 +51.13 +0.90
OEX

S&P 100 Index

2,768.11 +28.06 +1.02
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,035.02 +241.67 +1.22
NYA

NYSE Composite Index

19,541.03 +150.97 +0.78
XAX

NYSE AMEX Composite Index

5,334.33 +57.16 +1.08
RUI

RUSSELL 1000 Index

3,140.37 +29.29 +0.94
RUT

Russell 2000 Index

2,212.80 +32.65 +1.50
RUA

Russell 3000 Index

3,275.41 +31.40 +0.97
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.21 -1.23 -6.02
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.32 -0.52 -2.28
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.72 -3.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.65 -0.98 -4.53
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,723.98 +80.87 +0.84
 
Recent
Ticker Last Chg %Chg Volume
AVY

Avery Dennison Corp

214.59 +2.00 +0.94 244,304