AVY: Avery Dennison Corp

As of Thursday, April 18th, 2024

$ 209.35

-1.74 -0.82%

Open: 209.92
High: 210.95
Low: 208.41
Volume: 312,748
Previous Close on Tuesday, April 16th, 2024

$ 211.09

-0.19 -0.09%

Open: 211.35
High: 212.09
Low: 209.38
Volume: 328,194

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-18 209.92 210.95 208.41 209.35 312,748 -1.74 -0.82
2024-04-16 211.35 212.09 209.38 211.09 328,194 -0.19 -0.09
2024-04-15 213.95 215.49 210.27 211.28 286,354 +0.05 +0.02
2024-04-12 212.75 214.81 211.10 211.23 460,399 -3.77 -1.75
2024-04-11 215.70 216.54 214.52 215.00 301,480 -0.52 -0.24
2024-04-10 216.68 217.98 215.34 215.52 381,922 -4.00 -1.82
2024-04-09 218.44 219.72 217.42 219.52 275,880 +1.32 +0.60
2024-04-08 218.62 220.31 217.29 218.20 313,198 +0.09 +0.04
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 216.54
On 2024-04-11		 208.41
On 2024-04-18		 -6.17 -2.86 216.54
On 2024-04-11		 208.41
On 2024-04-18		 -3.75 211.59
10D 223.92
On 2024-04-04		 208.41
On 2024-04-18		 -11.79 -5.33 223.92
On 2024-04-04		 208.41
On 2024-04-18		 -6.93 214.64
20D 225.26
On 2024-03-28		 208.41
On 2024-04-18		 -5.86 -2.72 225.26
On 2024-03-28		 208.41
On 2024-04-18		 -7.48 217.32
WTD 215.49
On 2024-04-15		 208.41
On 2024-04-18		 -1.88 -0.89 215.49
On 2024-04-15		 208.41
On 2024-04-18		 -3.28 210.57
MTD 224.38
On 2024-04-01		 208.41
On 2024-04-18		 -13.90 -6.23 224.38
On 2024-04-01		 208.41
On 2024-04-18		 -7.12 216.27
As of Thursday, April 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

152.94 -3.82 -2.44 6,182,777
KO

The Coca-Cola Company

58.91 +0.85 +1.46 11,121,373
PFE

Pfizer Inc.

25.39 -0.30 -1.17 35,679,476
VZ

Verizon Communications Inc.

40.13 +0.36 +0.91 18,178,634
VIX

CBOE Volatility Index

18.00 -0.40 -2.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,775.38 -23.59 -0.06 305,520,632
DJTA

Dow Jones Transportation Average

14,946.93 -299.30 -1.96 158,118,969
SPX

S&P 500 Index

5,011.12 -40.29 -0.80
OEX

S&P 100 Index

2,378.64 -19.20 -0.80
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,394.31 -319.35 -1.80
NYA

NYSE Composite Index

17,388.09 -25.89 -0.15
XAX

NYSE AMEX Composite Index

4,778.20 -69.09 -1.43
RUI

RUSSELL 1000 Index

2,743.13 -22.19 -0.80
RUT

Russell 2000 Index

1,942.96 -24.52 -1.25
RUA

Russell 3000 Index

2,861.95 -23.80 -0.82
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.00 -0.40 -2.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.41 -0.16 -0.74
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.77 -0.13 -0.65
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.18 -0.96
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,585.20 -149.17 -1.71
 
Recent
Ticker Last Chg %Chg Volume
AVY

Avery Dennison Corp

209.35 -1.74 -0.82 312,748