AVY: Avery Dennison Corp

As of Friday, July 26th, 2024

$ 213.74

+4.64 +2.22%

Open: 211.71
High: 214.03
Low: 210.80
Volume: 522,970
Previous Close on Thursday, July 25th, 2024

$ 209.10

-5.69 -2.65%

Open: 210.00
High: 214.12
Low: 208.57
Volume: 784,027

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 211.71 214.03 210.80 213.74 522,970 +4.64 +2.22
2024-07-25 210.00 214.12 208.57 209.10 784,027 -5.69 -2.65
2024-07-24 219.52 219.52 214.30 214.79 897,093 -5.77 -2.62
2024-07-23 229.53 233.48 216.46 220.56 775,891 -3.62 -1.61
2024-07-22 219.92 224.77 219.16 224.18 654,115 +4.19 +1.90
2024-07-19 224.14 224.14 219.62 219.99 364,872 -3.94 -1.76
2024-07-18 222.00 226.09 221.32 223.93 427,904 +1.08 +0.48
2024-07-17 222.95 224.94 221.49 222.85 439,608 -0.62 -0.28
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 233.48
On 2024-07-23		 208.57
On 2024-07-25		 -6.25 -2.84 233.48
On 2024-07-23		 208.57
On 2024-07-25		 -10.67 216.47
10D 233.48
On 2024-07-23		 208.57
On 2024-07-25		 -6.94 -3.14 233.48
On 2024-07-23		 208.57
On 2024-07-25		 -10.67 219.15
20D 233.48
On 2024-07-23		 208.57
On 2024-07-25		 -9.66 -4.32 233.48
On 2024-07-23		 208.57
On 2024-07-25		 -10.67 217.73
WTD 233.48
On 2024-07-23		 208.57
On 2024-07-25		 -6.25 -2.84 233.48
On 2024-07-23		 208.57
On 2024-07-25		 -10.67 216.47
MTD 233.48
On 2024-07-23		 208.57
On 2024-07-25		 -4.91 -2.25 233.48
On 2024-07-23		 208.57
On 2024-07-25		 -10.67 217.68
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
AVY

Avery Dennison Corp

213.74 +4.64 +2.22 522,970