AVY: Avery Dennison Corp

As of Friday, May 17th, 2024

$ 226.30

+1.72 +0.77%

Open: 225.14
High: 226.61
Low: 224.02
Volume: 1,064,119
Previous Close on Thursday, May 16th, 2024

$ 224.58

-1.53 -0.68%

Open: 225.64
High: 226.89
Low: 224.54
Volume: 405,262

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 225.14 226.61 224.02 226.30 1,064,119 +1.72 +0.77
2024-05-16 225.64 226.89 224.54 224.58 405,262 -1.53 -0.68
2024-05-15 226.46 226.77 225.25 226.11 262,291 +0.37 +0.16
2024-05-14 225.80 226.04 224.01 225.74 330,210 +0.67 +0.30
2024-05-13 226.49 227.30 223.84 225.07 373,327 -0.54 -0.24
2024-05-10 228.13 228.13 225.01 225.61 382,921 -2.03 -0.89
2024-05-09 225.00 228.15 224.26 227.64 361,522 +2.54 +1.13
2024-05-08 223.62 225.55 223.56 225.10 363,215 +1.20 +0.54
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 227.30
On 2024-05-13		 223.84
On 2024-05-13		 0.69 0.31 227.30
On 2024-05-13		 224.01
On 2024-05-14		 -1.45 225.56
10D 228.15
On 2024-05-09		 220.83
On 2024-05-06		 4.75 2.14 228.15
On 2024-05-09		 223.84
On 2024-05-13		 -1.89 225.22
20D 228.15
On 2024-05-09		 209.92
On 2024-04-23		 14.73 6.96 224.60
On 2024-04-24		 211.84
On 2024-04-25		 -5.68 220.92
WTD 227.30
On 2024-05-13		 223.84
On 2024-05-13		 0.69 0.31 227.30
On 2024-05-13		 224.01
On 2024-05-14		 -1.45 225.56
MTD 228.15
On 2024-05-09		 216.37
On 2024-05-01		 9.02 4.15 221.95
On 2024-05-01		 217.28
On 2024-05-02		 -2.10 223.93
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
VGT

Vanguard Information Technology ETF

532.55 -1.30 -0.24 311,671
EWBC

East West Bancorp Inc.

77.41 +0.06 +0.08 395,956
VIPS

Vipshop Holdings Limited

17.32 +0.16 +0.93 5,022,035
CNA

CNA Financial Corporation

45.28 +0.25 +0.56 128,342
AVY

Avery Dennison Corp

226.30 +1.72 +0.77 1,064,119