AVY: Avery Dennison Corp

As of Wednesday, April 16th, 2025

$ 168.15

-1.35 -0.80%

Open: 169.82
High: 171.21
Low: 167.18
Volume: 737,081
Previous Close on Tuesday, April 15th, 2025

$ 169.50

-2.78 -1.61%

Open: 171.02
High: 172.97
Low: 169.19
Volume: 881,430

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 169.82 171.21 167.18 168.15 737,081 -1.35 -0.80
2025-04-15 171.02 172.97 169.19 169.50 881,430 -2.78 -1.61
2025-04-14 171.84 172.40 170.16 172.28 820,959 +2.60 +1.53
2025-04-11 166.58 171.26 164.14 169.68 1,090,796 +3.10 +1.86
2025-04-10 167.17 167.17 161.50 166.58 1,219,679 -2.28 -1.35
2025-04-09 157.96 171.10 157.34 168.86 1,997,185 +9.28 +5.82
2025-04-08 170.00 171.01 157.00 159.58 1,817,326 -6.70 -4.03
2025-04-07 167.50 172.55 162.53 166.28 1,813,018 -3.97 -2.33
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 172.97
On 2025-04-15		 161.50
On 2025-04-10		 -0.71 -0.42 172.97
On 2025-04-15		 167.18
On 2025-04-16		 -3.35 169.24
10D 178.29
On 2025-04-03		 157.00
On 2025-04-08		 -12.43 -6.88 178.29
On 2025-04-03		 157.00
On 2025-04-08		 -11.94 168.75
20D 180.66
On 2025-04-02		 157.00
On 2025-04-08		 -10.96 -6.12 180.66
On 2025-04-02		 157.00
On 2025-04-08		 -13.10 173.08
WTD 172.97
On 2025-04-15		 167.18
On 2025-04-16		 -1.53 -0.90 172.97
On 2025-04-15		 167.18
On 2025-04-16		 -3.35 169.98
MTD 180.66
On 2025-04-02		 157.00
On 2025-04-08		 -9.82 -5.52 180.66
On 2025-04-02		 157.00
On 2025-04-08		 -13.10 170.64
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
AVY

Avery Dennison Corp

168.15 -1.35 -0.80 737,081