AVY: Avery Dennison Corp

As of Friday, December 12th, 2025

$ 182.60

+0.94 +0.52%

Open: 181.86
High: 183.85
Low: 181.70
Volume: 804,667
Previous Close on Thursday, December 11th, 2025

$ 181.66

+4.56 +2.57%

Open: 178.42
High: 182.33
Low: 177.26
Volume: 747,959

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 181.86 183.85 181.70 182.60 804,667 +0.94 +0.52
2025-12-11 178.42 182.33 177.26 181.66 747,959 +4.56 +2.57
2025-12-10 173.44 178.00 172.00 177.10 861,981 +4.16 +2.41
2025-12-09 174.59 175.27 172.52 172.94 529,907 -2.37 -1.35
2025-12-08 178.18 179.65 174.02 175.31 902,212 -4.02 -2.24
2025-12-05 174.91 179.64 174.38 179.33 1,076,072 +4.37 +2.50
2025-12-04 176.29 179.08 174.35 174.96 1,063,463 -0.63 -0.36
2025-12-03 171.56 175.80 171.03 175.59 831,233 +3.37 +1.96
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 183.85
On 2025-12-12		 172.00
On 2025-12-10		 3.27 1.82 179.65
On 2025-12-08		 172.00
On 2025-12-10		 -4.26 177.92
10D 183.85
On 2025-12-12		 170.21
On 2025-12-01		 10.23 5.93 179.65
On 2025-12-08		 172.00
On 2025-12-10		 -4.26 176.42
20D 183.85
On 2025-12-12		 165.89
On 2025-11-20		 6.19 3.51 176.24
On 2025-11-14		 165.89
On 2025-11-20		 -5.87 173.21
WTD 183.85
On 2025-12-12		 172.00
On 2025-12-10		 3.27 1.82 179.65
On 2025-12-08		 172.00
On 2025-12-10		 -4.26 177.92
MTD 183.85
On 2025-12-12		 170.21
On 2025-12-01		 10.23 5.93 179.65
On 2025-12-08		 172.00
On 2025-12-10		 -4.26 176.42
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
AVY

Avery Dennison Corp

182.60 +0.94 +0.52 804,667