AVY: Avery Dennison Corp

As of Friday, January 17th, 2025

$ 191.32

+0.08 +0.04%

Open: 192.25
High: 193.22
Low: 190.76
Volume: 621,862
Previous Close on Thursday, January 16th, 2025

$ 191.24

+1.01 +0.53%

Open: 190.32
High: 191.37
Low: 189.54
Volume: 382,541

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 192.25 193.22 190.76 191.32 621,860 +0.08 +0.04
2025-01-16 190.32 191.37 189.54 191.24 382,541 +1.01 +0.53
2025-01-15 191.96 193.55 189.62 190.23 599,922 +0.92 +0.49
2025-01-14 189.05 189.99 187.75 189.31 516,568 +1.35 +0.72
2025-01-13 184.46 188.17 184.42 187.96 560,785 +3.10 +1.68
2025-01-10 185.35 187.01 184.70 184.86 429,436 -2.85 -1.52
2025-01-08 185.81 187.88 184.56 187.71 378,509 +1.02 +0.55
2025-01-07 188.25 191.24 186.12 186.69 485,810 -1.35 -0.72
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 193.55
On 2025-01-15		 184.42
On 2025-01-13		 6.46 3.49 193.55
On 2025-01-15		 189.54
On 2025-01-16		 -2.07 190.01
10D 193.55
On 2025-01-15		 181.99
On 2025-01-03		 8.01 4.37 191.24
On 2025-01-07		 184.42
On 2025-01-13		 -3.57 188.25
20D 193.55
On 2025-01-15		 181.99
On 2025-01-03		 -0.14 -0.07 193.39
On 2024-12-18		 181.99
On 2025-01-03		 -5.89 187.86
WTD 193.55
On 2025-01-15		 184.42
On 2025-01-13		 6.46 3.49 193.55
On 2025-01-15		 189.54
On 2025-01-16		 -2.07 190.01
MTD 193.55
On 2025-01-15		 181.99
On 2025-01-03		 4.19 2.24 189.18
On 2025-01-02		 181.99
On 2025-01-03		 -3.80 187.80
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
AVY

Avery Dennison Corp

191.32 +0.08 +0.04 621,862