AVY: Avery Dennison Corp

As of Tuesday, December 16th, 2025

$ 183.69

-- 0 0%

Open: 183.69
High: 183.69
Low: 183.69
Volume: N/A
Previous Close on Monday, December 15th, 2025

$ 183.69

+1.09 +0.60%

Open: 182.60
High: 183.90
Low: 181.19
Volume: 534,398

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-15 182.60 183.90 181.19 183.69 534,398 +1.09 +0.60
2025-12-12 181.86 183.85 181.70 182.60 804,667 +0.94 +0.52
2025-12-11 178.42 182.33 177.26 181.66 747,959 +4.56 +2.57
2025-12-10 173.44 178.00 172.00 177.10 861,981 +4.16 +2.41
2025-12-09 174.59 175.27 172.52 172.94 529,907 -2.37 -1.35
2025-12-08 178.18 179.65 174.02 175.31 902,212 -4.02 -2.24
2025-12-05 174.91 179.64 174.38 179.33 1,076,072 +4.37 +2.50
2025-12-04 176.29 179.08 174.35 174.96 1,063,463 -0.63 -0.36
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 183.90
On 2025-12-15		 172.00
On 2025-12-10		 8.38 4.78 175.27
On 2025-12-09		 175.27
On 2025-12-09		 0.00 179.60
10D 183.90
On 2025-12-15		 171.03
On 2025-12-03		 11.16 6.47 179.65
On 2025-12-08		 172.00
On 2025-12-10		 -4.26 177.54
20D 183.90
On 2025-12-15		 165.89
On 2025-11-20		 10.78 6.23 179.65
On 2025-12-08		 172.00
On 2025-12-10		 -4.26 173.75
WTD 183.90
On 2025-12-15		 181.19
On 2025-12-15		 1.09 0.60 -- -- -- 183.69
MTD 183.90
On 2025-12-15		 170.21
On 2025-12-01		 11.32 6.57 179.65
On 2025-12-08		 172.00
On 2025-12-10		 -4.26 177.08
As of Monday, December 15th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -1.64 -0.54 89,702
KO

The Coca-Cola Company

70.68 -0.30 -0.42 4,492,758
PFE

Pfizer Inc.

24.96 -1.47 -5.56 37,360,776
VZ

Verizon Communications Inc.

40.86 +0.06 +0.13 3,993,653
VIX

CBOE Volatility Index

16.66 +0.16 +0.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,244.18 -172.38 -0.36 122,831,478
DJTA

Dow Jones Transportation Average

17,525.04 +53.21 +0.30 42,675,351
SPX

S&P 500 Index

6,795.07 -21.44 -0.31
OEX

S&P 100 Index

3,398.04 -7.95 -0.23
NDX

NASDAQ 100 Index

25,057.03 -10.23 -0.04
NYA

NYSE Composite Index

21,886.07 -143.95 -0.65
XAX

NYSE AMEX Composite Index

6,907.22 -173.79 -2.45
RUI

RUSSELL 1000 Index

3,709.03 -11.06 -0.30
RUT

Russell 2000 Index

2,523.73 -6.94 -0.27
RUA

Russell 3000 Index

3,861.91 -11.48 -0.30
VIX

CBOE Volatility Index

16.66 +0.16 +0.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.47 +0.06 +0.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.15 +0.68
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.82 +0.14 +0.71
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,741.44 -3.36 -0.03
 
Recent
Ticker Last Chg %Chg Volume
AVY

Avery Dennison Corp

183.69 0.00 0.00