AVY: Avery Dennison Corp

As of Wednesday, November 20th, 2024

$ 197.64

+0.64 +0.32%

Open: 197.09
High: 198.60
Low: 196.03
Volume: 490,655
Previous Close on Tuesday, November 19th, 2024

$ 197.00

-1.31 -0.66%

Open: 196.70
High: 198.95
Low: 195.59
Volume: 552,037

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 197.09 198.60 196.03 197.64 490,655 +0.64 +0.32
2024-11-19 196.70 198.95 195.59 197.00 552,037 -1.31 -0.66
2024-11-18 197.50 199.01 197.00 198.31 554,972 +0.58 +0.29
2024-11-15 198.65 200.16 197.24 197.73 460,769 -2.18 -1.09
2024-11-14 202.32 202.96 198.77 199.91 441,137 -3.07 -1.51
2024-11-13 202.54 204.01 202.30 202.98 471,704 +0.44 +0.22
2024-11-12 204.45 205.76 202.45 202.54 428,591 -2.04 -1.00
2024-11-11 205.65 206.26 203.72 204.58 367,186 -0.53 -0.26
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 202.96
On 2024-11-14		 195.59
On 2024-11-19		 -5.34 -2.63 202.96
On 2024-11-14		 195.59
On 2024-11-19		 -3.63 198.12
10D 208.16
On 2024-11-07		 195.59
On 2024-11-19		 -6.48 -3.17 208.16
On 2024-11-07		 195.59
On 2024-11-19		 -6.04 201.13
20D 209.83
On 2024-11-06		 195.59
On 2024-11-19		 -10.01 -4.82 209.83
On 2024-11-06		 195.59
On 2024-11-19		 -6.79 203.70
WTD 199.01
On 2024-11-18		 195.59
On 2024-11-19		 -0.09 -0.05 199.01
On 2024-11-18		 195.59
On 2024-11-19		 -1.72 197.65
MTD 209.83
On 2024-11-06		 195.59
On 2024-11-19		 -9.39 -4.54 209.83
On 2024-11-06		 195.59
On 2024-11-19		 -6.79 202.41
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
BL

BlackLine Inc.

58.53 +0.83 +1.44 996,034
AVY

Avery Dennison Corp

197.64 +0.64 +0.32 490,655