AVY: Avery Dennison Corp

As of Friday, January 10th, 2025

$ 184.86

-2.85 -1.52%

Open: 185.35
High: 187.01
Low: 184.70
Volume: 429,436
Previous Close on Wednesday, January 8th, 2025

$ 187.71

+1.02 +0.55%

Open: 185.81
High: 187.88
Low: 184.56
Volume: 378,509

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-10 185.35 187.01 184.70 184.86 429,436 -2.85 -1.52
2025-01-08 185.81 187.88 184.56 187.71 378,509 +1.02 +0.55
2025-01-07 188.25 191.24 186.12 186.69 485,810 -1.35 -0.72
2025-01-06 185.29 189.85 185.29 188.04 823,928 +2.95 +1.59
2025-01-03 183.45 185.40 181.99 185.09 915,336 +1.78 +0.97
2025-01-02 187.62 189.18 182.84 183.31 620,696 -3.82 -2.04
2024-12-31 187.24 189.26 186.56 187.13 452,106 -0.11 -0.06
2024-12-30 186.86 187.98 185.29 187.24 533,074 -1.27 -0.67
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 191.24
On 2025-01-07		 181.99
On 2025-01-03		 1.55 0.85 191.24
On 2025-01-07		 184.56
On 2025-01-08		 -3.49 186.48
10D 191.24
On 2025-01-07		 181.99
On 2025-01-03		 -4.52 -2.39 190.27
On 2024-12-27		 181.99
On 2025-01-03		 -4.35 186.79
20D 203.06
On 2024-12-11		 181.99
On 2025-01-03		 -16.60 -8.24 203.06
On 2024-12-11		 181.99
On 2025-01-03		 -10.37 189.10
WTD 191.24
On 2025-01-07		 184.56
On 2025-01-08		 -0.23 -0.12 191.24
On 2025-01-07		 184.56
On 2025-01-08		 -3.49 186.83
MTD 191.24
On 2025-01-07		 181.99
On 2025-01-03		 -2.27 -1.21 189.18
On 2025-01-02		 181.99
On 2025-01-03		 -3.80 185.95
As of Friday, January 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

171.69 -1.20 -0.69 5,023,901
KO

The Coca-Cola Company

61.07 -0.64 -1.04 22,392,600
PFE

Pfizer Inc.

26.72 -0.14 -0.52 31,175,398
VZ

Verizon Communications Inc.

37.81 -1.13 -2.90 27,292,574
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,938.45 -696.75 -1.63 536,669,393
DJTA

Dow Jones Transportation Average

15,923.42 -183.63 -1.14 158,377,156
SPX

S&P 500 Index

5,827.04 -91.21 -1.54
OEX

S&P 100 Index

2,857.98 -45.27 -1.56
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,847.58 -333.38 -1.57
NYA

NYSE Composite Index

18,963.01 -277.73 -1.44
XAX

NYSE AMEX Composite Index

4,914.86 +12.77 +0.26
RUI

RUSSELL 1000 Index

3,194.67 -49.46 -1.52
RUT

Russell 2000 Index

2,189.23 -49.73 -2.22
RUA

Russell 3000 Index

3,327.73 -52.64 -1.56
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.02 +0.81 +3.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 +1.25 +6.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.97 +1.63 +8.43
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,166.34 -138.22 -1.34
 
Recent
Ticker Last Chg %Chg Volume
AVY

Avery Dennison Corp

184.86 -2.85 -1.52 429,436