AVY: Avery Dennison Corp

As of Tuesday, March 11th, 2025

$ 180.15

-6.37 -3.42%

Open: 186.89
High: 186.89
Low: 180.09
Volume: 601,882
Previous Close on Monday, March 10th, 2025

$ 186.52

+2.58 +1.40%

Open: 183.92
High: 189.75
Low: 183.88
Volume: 787,963

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 186.89 186.89 180.09 180.15 601,882 -6.37 -3.42
2025-03-10 183.92 189.75 183.88 186.52 787,963 +2.58 +1.40
2025-03-07 181.42 184.87 181.42 183.94 1,194,434 +1.54 +0.84
2025-03-06 181.06 183.16 180.11 182.40 1,148,792 -0.42 -0.23
2025-03-05 180.91 183.63 179.93 182.82 883,523 +1.49 +0.82
2025-03-04 184.74 185.64 180.79 181.33 980,386 -4.59 -2.47
2025-03-03 189.13 190.45 185.44 185.92 524,654 -2.05 -1.09
2025-02-28 186.23 188.25 185.88 187.97 707,480 +2.48 +1.34
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 189.75
On 2025-03-10		 179.93
On 2025-03-05		 -1.18 -0.65 189.75
On 2025-03-10		 180.09
On 2025-03-11		 -5.09 183.17
10D 190.45
On 2025-03-03		 179.93
On 2025-03-05		 -6.23 -3.34 190.45
On 2025-03-03		 179.93
On 2025-03-05		 -5.52 184.23
20D 190.45
On 2025-03-03		 178.72
On 2025-02-12		 -1.55 -0.85 190.45
On 2025-03-03		 179.93
On 2025-03-05		 -5.52 183.71
WTD 189.75
On 2025-03-10		 180.09
On 2025-03-11		 -3.79 -2.06 189.75
On 2025-03-10		 180.09
On 2025-03-11		 -5.09 183.34
MTD 190.45
On 2025-03-03		 179.93
On 2025-03-05		 -7.82 -4.16 190.45
On 2025-03-03		 179.93
On 2025-03-05		 -5.52 183.30
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
AVY

Avery Dennison Corp

180.15 -6.37 -3.42 601,882