AVY: Avery Dennison Corp

As of Friday, August 1st, 2025

$ 165.82

-1.95 -1.16%

Open: 167.34
High: 167.34
Low: 164.19
Volume: 765,721
Previous Close on Thursday, July 31st, 2025

$ 167.77

-0.65 -0.39%

Open: 167.25
High: 170.01
Low: 167.25
Volume: 720,284

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-01 167.34 167.34 164.19 165.82 765,721 -1.95 -1.16
2025-07-31 167.25 170.01 167.25 167.77 720,284 -0.65 -0.39
2025-07-30 171.95 171.95 167.91 168.42 577,059 -3.85 -2.23
2025-07-29 174.40 174.87 171.93 172.27 683,085 -2.09 -1.20
2025-07-28 176.90 176.99 174.07 174.36 432,136 -3.43 -1.93
2025-07-25 178.96 179.80 176.66 177.79 461,278 -0.66 -0.37
2025-07-24 179.90 180.94 176.85 178.45 1,058,903 -1.21 -0.67
2025-07-23 182.54 184.44 178.48 179.66 1,143,825 -2.01 -1.11
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 176.99
On 2025-07-28		 164.19
On 2025-08-01		 -11.97 -6.73 176.99
On 2025-07-28		 164.19
On 2025-08-01		 -7.23 169.73
10D 184.44
On 2025-07-23		 164.19
On 2025-08-01		 -12.78 -7.16 184.44
On 2025-07-23		 164.19
On 2025-08-01		 -10.98 174.52
20D 186.58
On 2025-07-10		 164.19
On 2025-08-01		 -17.42 -9.51 186.58
On 2025-07-10		 164.19
On 2025-08-01		 -12.00 177.67
WTD 176.99
On 2025-07-28		 164.19
On 2025-08-01		 -11.97 -6.73 176.99
On 2025-07-28		 164.19
On 2025-08-01		 -7.23 169.73
MTD 167.34
On 2025-08-01		 164.19
On 2025-08-01		 -1.95 -1.16 -- -- -- 165.82
As of Friday, August 1st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

269.38 -1.70 -0.63 4,377,568
KO

The Coca-Cola Company

68.86 +0.97 +1.43 16,097,930
PFE

Pfizer Inc.

23.49 +0.20 +0.86 51,270,024
VZ

Verizon Communications Inc.

42.88 +0.12 +0.28 20,822,164
VIX

CBOE Volatility Index

20.38 +3.66 +21.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,588.58 -542.40 -1.23 705,157,538
DJTA

Dow Jones Transportation Average

15,104.24 -342.04 -2.21 172,257,021
SPX

S&P 500 Index

6,238.01 -101.38 -1.60
OEX

S&P 100 Index

3,074.33 -56.97 -1.82
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,763.31 -454.81 -1.96
NYA

NYSE Composite Index

20,267.69 -190.76 -0.93
XAX

NYSE AMEX Composite Index

5,963.78 -11.77 -0.20
RUI

RUSSELL 1000 Index

3,411.98 -56.55 -1.63
RUT

Russell 2000 Index

2,166.78 -44.87 -2.03
RUA

Russell 3000 Index

3,542.15 -59.32 -1.65
VIX

CBOE Volatility Index

20.38 +3.66 +21.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.74 +0.92 +4.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.33 +1.49 +7.15
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.24 +2.10 +10.97
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,356.11 -315.17 -2.95
 
Recent
Ticker Last Chg %Chg Volume
AVY

Avery Dennison Corp

165.82 -1.95 -1.16 765,721