AVY: Avery Dennison Corp

As of Monday, May 6th, 2024

$ 221.55

-- 0 0%

Open: 221.55
High: 221.55
Low: 221.55
Volume: N/A
Previous Close on Friday, May 3rd, 2024

$ 221.55

+2.04 +0.93%

Open: 220.78
High: 222.62
Low: 220.50
Volume: 319,672

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-03 220.78 222.62 220.50 221.55 319,672 +2.04 +0.93
2024-05-02 218.84 220.50 217.28 219.51 323,637 +1.68 +0.77
2024-05-01 218.66 221.95 216.37 217.83 409,486 +0.55 +0.25
2024-04-30 216.90 219.00 215.46 217.28 625,100 -1.11 -0.51
2024-04-29 220.00 222.23 217.86 218.39 470,162 -0.64 -0.29
2024-04-26 217.73 220.61 217.58 219.03 489,757 +1.87 +0.86
2024-04-25 211.84 217.75 211.84 217.16 638,513 +4.74 +2.23
2024-04-24 217.64 224.60 210.54 212.42 776,341 +1.12 +0.53
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 222.62
On 2024-05-03		 215.46
On 2024-04-30		 2.52 1.15 222.23
On 2024-04-29		 215.46
On 2024-04-30		 -3.05 218.91
10D 224.60
On 2024-04-24		 209.92
On 2024-04-23		 9.98 4.72 224.60
On 2024-04-24		 211.84
On 2024-04-25		 -5.68 216.62
20D 224.60
On 2024-04-24		 208.41
On 2024-04-18		 3.44 1.58 224.60
On 2024-04-24		 211.84
On 2024-04-25		 -5.68 214.90
WTD 222.62
On 2024-05-03		 215.46
On 2024-04-30		 2.52 1.15 222.23
On 2024-04-29		 215.46
On 2024-04-30		 -3.05 218.91
MTD 222.62
On 2024-05-03		 216.37
On 2024-05-01		 4.27 1.97 221.95
On 2024-05-01		 217.28
On 2024-05-02		 -2.10 219.63
As of Friday, May 3rd, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.51 +3.40 +2.07 2,529,876
KO

The Coca-Cola Company

62.10 -0.07 -0.12 4,253,894
PFE

Pfizer Inc.

28.15 +0.34 +1.20 20,924,637
VZ

Verizon Communications Inc.

39.19 +0.30 +0.76 5,472,170
VIX

CBOE Volatility Index

13.69 +0.20 +1.48
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,810.66 +134.98 +0.35 170,511,718
DJTA

Dow Jones Transportation Average

15,404.41 +56.01 +0.36 68,161,429
SPX

S&P 500 Index

5,165.63 +37.84 +0.74
OEX

S&P 100 Index

2,456.99 +18.13 +0.74
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,029.35 +138.55 +0.77
NYA

NYSE Composite Index

17,935.45 +137.56 +0.77
XAX

NYSE AMEX Composite Index

4,857.87 +64.59 +1.35
RUI

RUSSELL 1000 Index

2,830.81 +21.81 +0.78
RUT

Russell 2000 Index

2,062.31 +26.59 +1.31
RUA

Russell 3000 Index

2,957.65 +23.58 +0.80
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.69 +0.20 +1.48
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.83 -0.15 -0.79
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.03 -0.10 -0.58
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.16 -0.11 -0.72
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,882.99 +64.91 +0.74
 
Recent
Ticker Last Chg %Chg Volume
AVY

Avery Dennison Corp

221.55 0.00 0.00