AVY: Avery Dennison Corp
$ 173.02 |
|
+1.36 +0.79% |
Open: | 172.94 |
High: | 174.84 |
Low: | 171.77 |
Volume: | 558,854 |
$ 171.66
+1.47 +0.86%
Open: | 171.00 |
High: | 173.12 |
Low: | 169.87 |
Volume: | 915,343 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-05-08 | 172.94 | 174.84 | 171.77 | 173.02 | 558,685 | +1.36 | +0.79 |
2025-05-07 | 171.00 | 173.12 | 169.87 | 171.66 | 915,343 | +1.47 | +0.86 |
2025-05-06 | 170.18 | 170.89 | 168.64 | 170.19 | 582,984 | -0.74 | -0.43 |
2025-05-05 | 171.04 | 172.09 | 169.70 | 170.93 | 628,462 | -0.49 | -0.29 |
2025-05-02 | 172.59 | 172.76 | 170.06 | 171.42 | 615,357 | +2.01 | +1.19 |
2025-05-01 | 169.88 | 171.45 | 168.83 | 169.41 | 619,245 | -1.70 | -0.99 |
2025-04-30 | 170.22 | 171.35 | 168.09 | 171.11 | 766,034 | -0.61 | -0.36 |
2025-04-29 | 169.82 | 172.83 | 169.57 | 171.72 | 870,358 | +1.49 | +0.88 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 174.84 On 2025-05-08 |
168.64 On 2025-05-06 |
3.61 | 2.13 | 172.76 On 2025-05-02 |
168.64 On 2025-05-06 |
-2.38 | 171.44 |
10D | 174.84 On 2025-05-08 |
168.09 On 2025-04-30 |
-0.60 | -0.35 | 173.50 On 2025-04-25 |
168.09 On 2025-04-30 |
-3.12 | 171.04 |
20D | 176.65 On 2025-04-23 |
161.50 On 2025-04-10 |
4.16 | 2.46 | 176.65 On 2025-04-23 |
168.09 On 2025-04-30 |
-4.85 | 170.76 |
WTD | 174.84 On 2025-05-08 |
168.64 On 2025-05-06 |
1.60 | 0.93 | 172.09 On 2025-05-05 |
168.64 On 2025-05-06 |
-2.00 | 171.45 |
MTD | 174.84 On 2025-05-08 |
168.64 On 2025-05-06 |
1.91 | 1.12 | 172.76 On 2025-05-02 |
168.64 On 2025-05-06 |
-2.38 | 171.11 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
41,368.45 | +254.48 | +0.62 | 512,050,581 |
DJTA
Dow Jones Transportation Average |
14,130.60 | +348.60 | +2.53 | 156,160,759 |
SPX
S&P 500 Index |
5,663.94 | +32.66 | +0.58 | |
OEX
S&P 100 Index |
2,738.83 | +16.66 | +0.61 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
20,063.57 | +195.59 | +0.98 | |
NYA
NYSE Composite Index |
19,314.18 | +51.79 | +0.27 | |
XAX
NYSE AMEX Composite Index |
5,027.15 | +47.46 | +0.95 | |
RUI
RUSSELL 1000 Index |
3,102.77 | +20.95 | +0.68 | |
RUT
Russell 2000 Index |
2,026.41 | +36.75 | +1.85 | |
RUA
Russell 3000 Index |
3,224.98 | +23.38 | +0.73 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
VIX
CBOE Volatility Index |
22.48 | -1.07 | -4.54 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
24.61 | -0.50 | -1.99 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
24.60 | -0.68 | -2.69 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
23.76 | -0.94 | -3.81 | |
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,574.60 | +31.36 | +0.33 |