AVY: Avery Dennison Corp

As of Monday, December 1st, 2025

$ 172.53

+0.16 +0.09%

Open: 171.69
High: 173.85
Low: 170.21
Volume: 654,804
Previous Close on Friday, November 28th, 2025

$ 172.37

+0.15 +0.09%

Open: 172.04
High: 173.49
Low: 172.04
Volume: 246,469

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-01 171.69 173.85 170.21 172.53 654,802 +0.16 +0.09
2025-11-28 172.04 173.49 172.04 172.37 246,469 +0.15 +0.09
2025-11-26 169.86 172.98 169.86 172.22 634,491 +1.73 +1.01
2025-11-25 169.35 171.37 168.75 170.49 6,135 +2.90 +1.73
2025-11-24 169.83 171.60 167.14 167.59 1,186,121 -2.87 -1.68
2025-11-21 167.12 173.17 166.92 170.46 1,324,445 +4.45 +2.68
2025-11-20 168.71 170.25 165.89 166.01 763,478 -2.43 -1.44
2025-11-19 168.56 168.96 165.97 168.44 685,436 -0.29 -0.17
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 173.85
On 2025-12-01		 167.14
On 2025-11-24		 2.07 1.21 171.60
On 2025-11-24		 168.75
On 2025-11-25		 -1.66 171.04
10D 173.85
On 2025-12-01		 165.89
On 2025-11-20		 -0.38 -0.22 173.13
On 2025-11-17		 165.89
On 2025-11-20		 -4.18 169.96
20D 177.24
On 2025-11-11		 165.89
On 2025-11-20		 -2.36 -1.35 177.24
On 2025-11-11		 165.89
On 2025-11-20		 -6.40 172.00
WTD 173.85
On 2025-12-01		 170.21
On 2025-12-01		 0.16 0.09 -- -- -- 172.53
MTD 173.85
On 2025-12-01		 170.21
On 2025-12-01		 0.16 0.09 -- -- -- 172.53
As of Monday, December 1st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

288.45 -10.00 -3.35 3,533,063
KO

The Coca-Cola Company

71.95 -1.17 -1.60 14,360,423
PFE

Pfizer Inc.

25.27 -0.47 -1.83 53,068,055
VZ

Verizon Communications Inc.

40.74 -0.37 -0.90 19,648,266
VIX

CBOE Volatility Index

17.24 +0.89 +5.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,289.33 -427.09 -0.90 477,903,008
DJTA

Dow Jones Transportation Average

16,588.48 +2.67 +0.02 147,178,451
SPX

S&P 500 Index

6,812.63 -36.46 -0.53
OEX

S&P 100 Index

3,422.83 -16.04 -0.47
NDX

NASDAQ 100 Index

25,342.85 -92.04 -0.36
NYA

NYSE Composite Index

21,666.47 -158.21 -0.72
XAX

NYSE AMEX Composite Index

7,434.52 -35.45 -0.47
RUI

RUSSELL 1000 Index

3,716.83 -20.10 -0.54
RUT

Russell 2000 Index

2,469.13 -31.31 -1.25
RUA

Russell 3000 Index

3,865.98 -22.12 -0.57
VIX

CBOE Volatility Index

17.24 +0.89 +5.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.94 +0.28 +1.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.45 +0.35 +1.58
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.22 +0.58 +2.95
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,837.29 -31.56 -0.27
 
Recent
Ticker Last Chg %Chg Volume
HMN

Horace Mann Educators Corp.

45.22 -0.56 -1.22 186,432
JBSS

John B. Sanfilippo & Son Inc.

71.22 -1.41 -1.94 57,125
TQQQ

ProShares UltraPro QQQ

54.05 -0.49 -0.90 65,557,732
HASI

HA Sustainable Infrastructure Capital Inc.

34.08 -0.28 -0.81 1,145,050
AVY

Avery Dennison Corp

172.53 +0.16 +0.09 654,804