AVY: Avery Dennison Corp

As of Thursday, May 8th, 2025

$ 173.02

+1.36 +0.79%

Open: 172.94
High: 174.84
Low: 171.77
Volume: 558,854
Previous Close on Wednesday, May 7th, 2025

$ 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
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 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
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
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
 
Recent
Ticker Last Chg %Chg Volume
PWR

Quanta Services Inc.

326.25 +2.66 +0.82 1,169,116
AVY

Avery Dennison Corp

173.02 +1.36 +0.79 558,854