AVY: Avery Dennison Corp

As of Thursday, December 8th, 2022

$ 179.22

-12.54 -6.54%

Open: 192.85
High: 193.07
Low: 177.31
Volume: 1,344,551
Previous Close on Wednesday, December 7th, 2022

$ 191.76

+0.78 +0.41%

Open: 191.21
High: 193.95
Low: 190.95
Volume: 463,132
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-08 192.85 193.07 177.31 179.22 1,344,551 -12.54 -6.54
2022-12-07 191.21 193.95 190.95 191.76 463,132 +0.78 +0.41
2022-12-06 190.65 192.32 188.09 190.98 512,507 -0.38 -0.20
2022-12-05 190.33 192.09 187.53 191.36 611,676 -1.24 -0.64
2022-12-02 190.60 193.75 190.17 192.60 376,131 -0.57 -0.30
2022-12-01 194.61 195.52 191.90 193.17 390,935 -0.16 -0.08
2022-11-30 187.94 193.62 185.50 193.33 554,678 +4.91 +2.61
2022-11-29 187.27 189.62 186.66 188.42 351,132 +0.69 +0.37

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 193.95
On 2022-12-07
177.31
On 2022-12-08
-13.95 -7.22 193.95
On 2022-12-07
177.31
On 2022-12-08
-8.58 189.18
10D 195.52
On 2022-12-01
177.31
On 2022-12-08
-13.79 -7.14 195.52
On 2022-12-01
177.31
On 2022-12-08
-9.31 190.09
20D 195.52
On 2022-12-01
176.57
On 2022-11-10
8.62 5.05 195.52
On 2022-12-01
177.31
On 2022-12-08
-9.31 188.37
WTD 193.95
On 2022-12-07
177.31
On 2022-12-08
-13.38 -6.95 193.95
On 2022-12-07
177.31
On 2022-12-08
-8.58 188.33
MTD 195.52
On 2022-12-01
177.31
On 2022-12-08
-14.11 -7.30 195.52
On 2022-12-01
177.31
On 2022-12-08
-9.31 189.85
As of Thursday, December 8th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

83.63 -1.37 -1.61 6,376,993
KO

The Coca-Cola Company

63.81 +0.27 +0.42 9,927,091
PFE

Pfizer Inc.

51.78 +1.54 +3.07 26,049,637
VZ

Verizon Communications Inc.

37.10 -0.07 -0.19 19,531,804
VIX

CBOE Volatility Index

22.29 -0.39 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,781.48 +183.56 +0.55 271,829,828
DJTA

Dow Jones Transportation Average

13,809.74 +41.85 +0.30 85,016,600
SPX

S&P 500 Index

3,963.51 +29.59 +0.75
OEX