AVY: Avery Dennison Corp

As of Friday, October 17th, 2025

$ 159.34

-- 0 0%

Open: 159.34
High: 159.34
Low: 159.34
Volume: N/A
Previous Close on Thursday, October 16th, 2025

$ 159.34

-0.24 -0.15%

Open: 159.70
High: 160.61
Low: 158.00
Volume: 800,168

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-16 159.70 160.61 158.00 159.34 800,168 -0.24 -0.15
2025-10-15 160.24 161.15 158.94 159.58 578,506 -0.55 -0.34
2025-10-14 156.70 160.87 156.23 160.13 684,037 +2.64 +1.68
2025-10-13 159.05 160.50 157.45 157.49 826,883 -1.18 -0.74
2025-10-10 161.54 162.73 158.45 158.67 634,337 -2.14 -1.33
2025-10-09 161.90 162.60 159.75 160.81 667,480 -1.15 -0.71
2025-10-08 161.60 162.58 160.95 161.96 511,062 +0.59 +0.37
2025-10-07 162.97 163.43 159.68 161.37 575,533 -1.38 -0.85
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 162.73
On 2025-10-10		 156.23
On 2025-10-14		 -1.47 -0.91 162.73
On 2025-10-10		 156.23
On 2025-10-14		 -3.99 159.04
10D 164.09
On 2025-10-03		 156.23
On 2025-10-14		 -3.34 -2.05 164.09
On 2025-10-03		 156.23
On 2025-10-14		 -4.79 160.55
20D 165.99
On 2025-09-19		 156.23
On 2025-10-14		 -5.70 -3.45 165.99
On 2025-09-19		 156.23
On 2025-10-14		 -5.88 161.29
WTD 161.15
On 2025-10-15		 156.23
On 2025-10-14		 0.67 0.42 161.15
On 2025-10-15		 158.00
On 2025-10-16		 -1.95 159.14
MTD 164.09
On 2025-10-03		 156.23
On 2025-10-14		 -2.83 -1.75 164.09
On 2025-10-03		 156.23
On 2025-10-14		 -4.79 160.89
As of Thursday, October 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.84 0.00 0.00 5,432
KO

The Coca-Cola Company

67.59 0.00 0.00 94,029
PFE

Pfizer Inc.

24.23 0.00 0.00 235,886
VZ

Verizon Communications Inc.

40.36 0.00 0.00 60,400
VIX

CBOE Volatility Index

25.03 +0.15 +0.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,952.24 0.00 0.00
DJTA

Dow Jones Transportation Average

15,655.88 0.00 0.00
SPX

S&P 500 Index

6,629.07 0.00 0.00
OEX

S&P 100 Index

3,310.83 0.00 0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,657.24 0.00 0.00
NYA

NYSE Composite Index

21,376.96 0.00 0.00
XAX

NYSE AMEX Composite Index

6,967.10 +0.13 +0.00
RUI

RUSSELL 1000 Index

3,623.23 0.00 0.00
RUT

Russell 2000 Index

2,467.01 0.00 0.00
RUA

Russell 3000 Index

3,772.71 0.00 0.00
VIX

CBOE Volatility Index

25.03 +0.15 +0.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.06 +0.10 +0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.15 +0.18 +0.72
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.87 +0.26 +1.06
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,463.48 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
AVY

Avery Dennison Corp

159.34 0.00 0.00