AVY: Avery Dennison Corp

As of Friday, March 17th, 2023

$ 166.47

-5.24 -3.05%

Open: 171.72
High: 171.72
Low: 164.37
Volume: 769,314
Previous Close on Thursday, March 16th, 2023

$ 171.71

+0.49 +0.29%

Open: 169.74
High: 172.78
Low: 169.55
Volume: 440,040

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-03-17 171.72 171.72 164.37 166.47 769,314 -5.24 -3.05
2023-03-16 169.74 172.78 169.55 171.71 440,040 +0.49 +0.29
2023-03-15 170.30 172.64 169.46 171.22 480,985 -3.00 -1.72
2023-03-14 174.56 175.81 172.17 174.22 400,530 +2.72 +1.59
2023-03-13 169.48 173.27 167.88 171.50 596,089 +0.76 +0.45
2023-03-10 174.61 174.61 169.28 170.74 500,811 -4.26 -2.43
2023-03-09 179.39 180.46 174.34 175.00 400,925 -3.18 -1.78
2023-03-08 176.95 178.52 175.30 178.18 449,726 +0.41 +0.23
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 175.81
On 2023-03-14		 164.37
On 2023-03-17		 -4.27 -2.50 175.81
On 2023-03-14		 164.37
On 2023-03-17		 -6.50 171.02
10D 184.20
On 2023-03-06		 164.37
On 2023-03-17		 -16.86 -9.20 184.20
On 2023-03-06		 164.37
On 2023-03-17		 -10.77 173.72
20D 185.46
On 2023-02-27		 164.37
On 2023-03-17		 -15.58 -8.56 185.46
On 2023-02-27		 164.37
On 2023-03-17		 -11.37 177.73
WTD 175.81
On 2023-03-14		 164.37
On 2023-03-17		 -4.27 -2.50 175.81
On 2023-03-14		 164.37
On 2023-03-17		 -6.50 171.02
MTD 184.20
On 2023-03-06		 164.37
On 2023-03-17		 -15.72 -8.63 184.20
On 2023-03-06		 164.37
On 2023-03-17		 -10.77 175.63
As of Friday, March 17th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

90.29 -1.68 -1.83 10,184,398
KO

The Coca-Cola Company

60.02 -0.28 -0.46 27,331,248
PFE

Pfizer Inc.

40.10 -0.27 -0.67 57,441,246
VZ

Verizon Communications Inc.

36.79 +0.21 +0.57 47,334,197
VIX

CBOE Volatility Index

25.51 +2.52 +10.96
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

31,861.98 -384.57 -1.19 712,109,537
DJTA

Dow Jones Transportation Average

13,773.46 -191.02 -1.37 152,692,609
SPX

S&P 500 Index

3,916.64 -43.64 -1.10
OEX

S&P 100 Index

1,788.60 -14.96 -0.83
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

12,519.88 -61.51 -0.49
NYA

NYSE Composite Index

14,599.05 -231.93 -1.56
XAX

NYSE AMEX Composite Index

3,924.67 -61.21 -1.54
RUI

RUSSELL 1000 Index

2,145.96 -25.65 -1.18
RUT

Russell 2000 Index

1,725.89 -45.35 -2.56