AVY: Avery Dennison Corp

As of Wednesday, May 14th, 2025

$ 180.51

-1.62 -0.89%

Open: 181.72
High: 181.84
Low: 178.44
Volume: 681,709
Previous Close on Tuesday, May 13th, 2025

$ 182.13

-1.21 -0.66%

Open: 182.96
High: 183.80
Low: 181.44
Volume: 668,769

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-14 181.72 181.84 178.44 180.51 681,709 -1.62 -0.89
2025-05-13 182.96 183.80 181.44 182.13 668,769 -1.21 -0.66
2025-05-12 176.52 183.73 176.29 183.34 1,459,785 +11.14 +6.47
2025-05-09 172.91 173.83 171.94 172.20 292,583 -0.82 -0.47
2025-05-08 172.94 174.84 171.77 173.02 558,685 +1.36 +0.79
2025-05-07 171.00 173.12 169.87 171.66 915,343 +1.47 +0.86
2025-05-06 170.18 170.89 168.64 170.19 582,984 -0.74 -0.43
2025-05-05 171.04 172.09 169.70 170.93 628,462 -0.49 -0.29
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 183.80
On 2025-05-13		 171.77
On 2025-05-08		 8.85 5.16 183.80
On 2025-05-13		 178.44
On 2025-05-14		 -2.92 178.24
10D 183.80
On 2025-05-13		 168.64
On 2025-05-06		 9.40 5.49 183.80
On 2025-05-13		 178.44
On 2025-05-14		 -2.92 174.48
20D 183.80
On 2025-05-13		 167.18
On 2025-04-16		 11.01 6.50 176.65
On 2025-04-23		 168.09
On 2025-04-30		 -4.85 172.77
WTD 183.80
On 2025-05-13		 176.29
On 2025-05-12		 8.31 4.83 183.80
On 2025-05-13		 178.44
On 2025-05-14		 -2.92 181.99
MTD 183.80
On 2025-05-13		 168.64
On 2025-05-06		 9.40 5.49 183.80
On 2025-05-13		 178.44
On 2025-05-14		 -2.92 174.48
As of Wednesday, May 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

223.24 +1.66 +0.75 4,680,130
KO

The Coca-Cola Company

69.16 +0.20 +0.29 15,868,365
PFE

Pfizer Inc.

22.02 -0.85 -3.72 59,131,433
VZ

Verizon Communications Inc.

42.35 -0.30 -0.70 20,203,361
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,051.06 -89.37 -0.21 655,315,886
DJTA

Dow Jones Transportation Average

15,035.33 -24.35 -0.16 186,393,162
SPX

S&P 500 Index

5,892.58 +6.03 +0.10
OEX

S&P 100 Index

2,869.57 +11.07 +0.39
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,319.21 +121.51 +0.57
NYA

NYSE Composite Index

19,628.46 -94.91 -0.48
XAX

NYSE AMEX Composite Index

5,162.57 -52.73 -1.01
RUI

RUSSELL 1000 Index

3,228.30 +2.81 +0.09
RUT

Russell 2000 Index

2,083.80 -18.54 -0.88
RUA

Russell 3000 Index

3,353.75 +1.50 +0.04
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.19 +0.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.83 +0.38 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.58 +0.49 +2.44
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,775.53 +19.82 +0.20
 
Recent
Ticker Last Chg %Chg Volume
AVY

Avery Dennison Corp

180.51 -1.62 -0.89 681,709