AVY: Avery Dennison Corp

As of Monday, December 8th, 2025

$ 179.33

-- 0 0%

Open: 179.33
High: 179.33
Low: 179.33
Volume: N/A
Previous Close on Friday, December 5th, 2025

$ 179.33

+4.37 +2.50%

Open: 174.91
High: 179.64
Low: 174.38
Volume: 1,076,072

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 174.91 179.64 174.38 179.33 1,076,072 +4.37 +2.50
2025-12-04 176.29 179.08 174.35 174.96 1,063,463 -0.63 -0.36
2025-12-03 171.56 175.80 171.03 175.59 831,233 +3.37 +1.96
2025-12-02 173.89 173.89 171.60 172.22 746,606 -0.31 -0.18
2025-12-01 171.69 173.85 170.21 172.53 654,802 +0.16 +0.09
2025-11-28 172.04 173.49 172.04 172.37 246,469 +0.15 +0.09
2025-11-26 169.86 172.98 169.86 172.22 634,491 +1.73 +1.01
2025-11-25 169.35 171.37 168.75 170.49 6,135 +2.90 +1.73
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 179.64
On 2025-12-05		 170.21
On 2025-12-01		 6.96 4.04 173.85
On 2025-12-01		 173.85
On 2025-12-01		 0.00 174.93
10D 179.64
On 2025-12-05		 166.92
On 2025-11-21		 13.32 8.02 173.17
On 2025-11-21		 167.14
On 2025-11-24		 -3.48 172.78
20D 179.64
On 2025-12-05		 165.89
On 2025-11-20		 7.38 4.29 177.24
On 2025-11-11		 165.89
On 2025-11-20		 -6.40 172.35
WTD 179.64
On 2025-12-05		 170.21
On 2025-12-01		 6.96 4.04 173.85
On 2025-12-01		 173.85
On 2025-12-01		 0.00 174.93
MTD 179.64
On 2025-12-05		 170.21
On 2025-12-01		 6.96 4.04 173.85
On 2025-12-01		 173.85
On 2025-12-01		 0.00 174.93
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.11 +2.17 +0.76 1,590,046
KO

The Coca-Cola Company

70.10 +0.10 +0.14 6,700,821
PFE

Pfizer Inc.

26.07 +0.04 +0.15 24,512,251
VZ

Verizon Communications Inc.

41.24 -0.46 -1.09 12,253,490
VIX

CBOE Volatility Index

16.61 +1.20 +7.79
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,720.06 -234.93 -0.49 260,461,787
DJTA

Dow Jones Transportation Average

17,145.68 -37.44 -0.22 53,172,082
SPX

S&P 500 Index

6,850.96 -19.44 -0.28
OEX

S&P 100 Index

3,441.36 -8.27 -0.24
NDX

NASDAQ 100 Index

25,642.33 -49.72 -0.19
NYA

NYSE Composite Index

21,718.18 -91.89 -0.42
XAX

NYSE AMEX Composite Index

7,049.70 -143.54 -2.00
RUI

RUSSELL 1000 Index

3,737.64 -11.23 -0.30
RUT

Russell 2000 Index

2,525.56 +4.08 +0.16
RUA

Russell 3000 Index

3,890.51 -10.91 -0.28
VIX

CBOE Volatility Index

16.61 +1.20 +7.79
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.59 +0.23 +0.98
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.39 +1.80
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.87 +0.60 +3.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,946.62 -16.50 -0.14
 
Recent
Ticker Last Chg %Chg Volume
AVY

Avery Dennison Corp

179.33 0.00 0.00