AVY: Avery Dennison Corp
$ 180.51 |
|
-1.62 -0.89% |
Open: | 181.72 |
High: | 181.84 |
Low: | 178.44 |
Volume: | 681,709 |
$ 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 |
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 |
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 |