AVY: Avery Dennison Corp

As of Monday, November 3rd, 2025

$ 174.27

-0.62 -0.35%

Open: 174.25
High: 174.34
Low: 171.42
Volume: 797,880
Previous Close on Friday, October 31st, 2025

$ 174.89

-1.04 -0.59%

Open: 174.32
High: 176.04
Low: 173.46
Volume: 670,397

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-03 174.25 174.34 171.42 174.27 797,880 -0.62 -0.35
2025-10-31 174.32 176.04 173.46 174.89 670,397 -1.04 -0.59
2025-10-30 175.55 178.47 174.66 175.93 599,950 -0.27 -0.15
2025-10-29 178.62 180.20 175.85 176.20 633,962 -2.97 -1.66
2025-10-28 182.01 182.14 179.02 179.17 502,040 -1.30 -0.72
2025-10-27 182.20 182.20 179.10 180.47 605,909 -1.12 -0.62
2025-10-24 187.13 187.68 180.97 181.59 965,497 -4.69 -2.52
2025-10-23 183.53 189.24 183.00 186.28 1,963,809 +7.24 +4.04
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 182.14
On 2025-10-28		 171.42
On 2025-11-03		 -6.20 -3.44 182.14
On 2025-10-28		 171.42
On 2025-11-03		 -5.89 176.09
10D 189.24
On 2025-10-23		 160.30
On 2025-10-21		 14.02 8.75 189.24
On 2025-10-23		 171.42
On 2025-11-03		 -9.42 177.14
20D 189.24
On 2025-10-23		 156.23
On 2025-10-14		 11.52 7.08 189.24
On 2025-10-23		 171.42
On 2025-11-03		 -9.42 168.52
WTD 174.34
On 2025-11-03		 171.42
On 2025-11-03		 -0.62 -0.35 -- -- -- 174.27
MTD 174.34
On 2025-11-03		 171.42
On 2025-11-03		 -0.62 -0.35 -- -- -- 174.27
As of Monday, November 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.62 -0.33 -0.11 3,245,768
KO

The Coca-Cola Company

67.97 -0.93 -1.35 15,636,476
PFE

Pfizer Inc.

24.66 +0.01 +0.04 138,393,555
VZ

Verizon Communications Inc.

39.47 -0.27 -0.68 39,778,509
VIX

CBOE Volatility Index

17.17 -0.27 -1.55
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,336.68 -226.19 -0.48 569,630,186
DJTA

Dow Jones Transportation Average

15,821.12 -69.05 -0.43 143,508,588
SPX

S&P 500 Index

6,851.97 +11.77 +0.17
OEX

S&P 100 Index

3,460.03 +9.24 +0.27
NDX

NASDAQ 100 Index

25,972.94 +114.82 +0.44
NYA

NYSE Composite Index

21,416.59 -42.99 -0.20
XAX

NYSE AMEX Composite Index

6,947.73 +18.77 +0.27
RUI

RUSSELL 1000 Index

3,736.63 +4.48 +0.12
RUT

Russell 2000 Index

2,471.24 -8.14 -0.33
RUA

Russell 3000 Index

3,885.83 +3.91 +0.10
VIX

CBOE Volatility Index

17.17 -0.27 -1.55
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.74 +0.16 +0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.54 0.00 0.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.38 -0.11 -0.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,079.16 +47.77 +0.40
 
Recent
Ticker Last Chg %Chg Volume
XRAY

Dentsply Sirona Inc.

12.55 -0.06 -0.48 2,604,149
IBKR

Interactive Brokers Group Inc.

73.08 +2.72 +3.87 6,421,250
LFUS

Littelfuse Inc.

249.30 +5.99 +2.46 358,660
AKAM

Akamai Technologies Inc.

74.53 -0.57 -0.76 2,094,698
AVY

Avery Dennison Corp

174.27 -0.62 -0.35 797,880