AVY: Avery Dennison Corp
$ 171.72 |
|
+1.49 +0.88% |
|
| Open: | 169.82 |
| High: | 172.83 |
| Low: | 169.57 |
| Volume: | 870,358 |
$ 170.23
-0.52 -0.30%
| Open: | 171.35 |
| High: | 172.41 |
| Low: | 168.50 |
| Volume: | 925,492 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-04-29 | 169.82 | 172.83 | 169.57 | 171.72 | 870,358 | +1.49 | +0.88 |
| 2025-04-28 | 171.35 | 172.41 | 168.50 | 170.23 | 925,492 | -0.52 | -0.30 |
| 2025-04-25 | 172.87 | 173.50 | 168.83 | 170.75 | 694,749 | -2.87 | -1.65 |
| 2025-04-24 | 169.00 | 175.25 | 168.26 | 173.62 | 1,241,377 | +3.37 | +1.98 |
| 2025-04-23 | 173.48 | 176.65 | 168.93 | 170.25 | 1,632,617 | -4.58 | -2.62 |
| 2025-04-22 | 170.26 | 175.31 | 170.26 | 174.83 | 1,150,733 | +5.80 | +3.43 |
| 2025-04-21 | 169.68 | 169.85 | 167.19 | 169.03 | 728,926 | -1.82 | -1.07 |
| 2025-04-17 | 169.23 | 172.07 | 169.23 | 170.85 | 625,551 | +2.70 | +1.61 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 176.65 On 2025-04-23 |
168.26 On 2025-04-24 |
-3.11 | -1.78 | 176.65 On 2025-04-23 |
168.26 On 2025-04-24 |
-4.75 | 171.31 |
| 10D | 176.65 On 2025-04-23 |
167.18 On 2025-04-16 |
-0.56 | -0.33 | 176.65 On 2025-04-23 |
168.26 On 2025-04-24 |
-4.75 | 170.89 |
| 20D | 180.66 On 2025-04-02 |
157.00 On 2025-04-08 |
-6.25 | -3.51 | 180.66 On 2025-04-02 |
157.00 On 2025-04-08 |
-13.10 | 170.95 |
| WTD | 172.83 On 2025-04-29 |
168.50 On 2025-04-28 |
0.97 | 0.57 | 172.41 On 2025-04-28 |
172.41 On 2025-04-28 |
0.00 | 170.98 |
| MTD | 180.66 On 2025-04-02 |
157.00 On 2025-04-08 |
-6.25 | -3.51 | 180.66 On 2025-04-02 |
157.00 On 2025-04-08 |
-13.10 | 170.95 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
40,527.62 | +300.03 | +0.75 | 434,832,268 |
|
DJTA
Dow Jones Transportation Average |
13,575.77 | +15.85 | +0.12 | 134,072,384 |
|
SPX
S&P 500 Index |
5,560.83 | +32.08 | +0.58 | |
|
OEX
S&P 100 Index |
2,692.86 | +14.50 | +0.54 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
19,544.95 | +117.66 | +0.61 | |
|
NYA
NYSE Composite Index |
19,089.21 | +117.48 | +0.62 | |
|
XAX
NYSE AMEX Composite Index |
4,988.35 | +4.21 | +0.08 | |
|
RUI
RUSSELL 1000 Index |
3,042.16 | +17.85 | +0.59 | |
|
RUT
Russell 2000 Index |
1,976.52 | +10.97 | +0.56 | |
|
RUA
Russell 3000 Index |
3,161.27 | +18.51 | +0.59 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
24.17 | -0.92 | -3.67 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
25.38 | 0.00 | 0.00 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
25.83 | -0.28 | -1.07 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
25.22 | -0.52 | -2.02 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,485.71 | +19.22 | +0.20 |