AVY: Avery Dennison Corp

As of Friday, June 13th, 2025

$ 174.64

-4.70 -2.62%

Open: 177.03
High: 178.15
Low: 174.40
Volume: 316,009
Previous Close on Thursday, June 12th, 2025

$ 179.34

+1.99 +1.12%

Open: 176.44
High: 179.52
Low: 175.00
Volume: 495,767

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 177.03 178.15 174.40 174.64 316,009 -4.70 -2.62
2025-06-12 176.44 179.52 175.00 179.34 495,767 +1.99 +1.12
2025-06-11 180.22 180.96 176.76 177.35 571,423 -2.74 -1.52
2025-06-10 180.09 181.41 179.10 180.09 410,516 +0.45 +0.25
2025-06-09 180.24 181.44 178.56 179.64 647,178 -0.23 -0.13
2025-06-06 180.20 180.37 178.05 179.87 489,651 +2.15 +1.21
2025-06-05 178.99 178.99 177.26 177.72 658,645 -1.01 -0.57
2025-06-04 179.29 180.41 178.40 178.73 752,585 -0.92 -0.51
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 181.44
On 2025-06-09		 174.40
On 2025-06-13		 -5.23 -2.91 181.44
On 2025-06-09		 174.40
On 2025-06-13		 -3.88 178.21
10D 181.44
On 2025-06-09		 173.64
On 2025-06-02		 -3.09 -1.74 181.44
On 2025-06-09		 174.40
On 2025-06-13		 -3.88 178.32
20D 184.25
On 2025-05-20		 173.64
On 2025-06-02		 -7.23 -3.98 184.25
On 2025-05-20		 173.64
On 2025-06-02		 -5.76 179.42
WTD 181.44
On 2025-06-09		 174.40
On 2025-06-13		 -5.23 -2.91 181.44
On 2025-06-09		 174.40
On 2025-06-13		 -3.88 178.21
MTD 181.44
On 2025-06-09		 173.64
On 2025-06-02		 -3.09 -1.74 181.44
On 2025-06-09		 174.40
On 2025-06-13		 -3.88 178.32
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
AIV

Apartment Investment and Management Company

8.34 -0.13 -1.53 1,304,904
AVY

Avery Dennison Corp

174.64 -4.70 -2.62 316,009