AVY: Avery Dennison Corp

As of Monday, September 15th, 2025

$ 164.85

-0.80 -0.48%

Open: 166.05
High: 166.76
Low: 163.90
Volume: 658,210
Previous Close on Friday, September 12th, 2025

$ 165.65

-2.90 -1.72%

Open: 167.78
High: 168.28
Low: 165.60
Volume: 355,920

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-15 166.05 166.76 163.90 164.85 658,210 -0.80 -0.48
2025-09-12 167.78 168.28 165.60 165.65 355,920 -2.90 -1.72
2025-09-11 164.90 168.86 164.33 168.55 402,777 +3.82 +2.32
2025-09-10 165.99 167.25 164.30 164.73 528,506 -2.15 -1.29
2025-09-09 168.46 168.98 166.38 166.88 441,716 -1.50 -0.89
2025-09-08 167.53 168.47 165.36 168.38 790,079 +0.32 +0.19
2025-09-05 167.25 169.43 166.51 168.06 618,419 +1.03 +0.62
2025-09-04 166.70 167.63 165.71 167.03 839,512 +0.23 +0.14
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 168.98
On 2025-09-09		 163.90
On 2025-09-15		 -3.53 -2.10 168.98
On 2025-09-09		 163.90
On 2025-09-15		 -3.01 166.13
10D 170.74
On 2025-09-02		 163.90
On 2025-09-15		 -6.80 -3.96 170.74
On 2025-09-02		 163.90
On 2025-09-15		 -4.01 167.02
20D 180.59
On 2025-08-22		 163.90
On 2025-09-15		 -9.93 -5.68 180.59
On 2025-08-22		 163.90
On 2025-09-15		 -9.24 170.64
WTD 166.76
On 2025-09-15		 163.90
On 2025-09-15		 -0.80 -0.48 -- -- -- 164.85
MTD 170.74
On 2025-09-02		 163.90
On 2025-09-15		 -6.80 -3.96 170.74
On 2025-09-02		 163.90
On 2025-09-15		 -4.01 167.02
As of Monday, September 15th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.78 +5.09 +1.81 3,713,256
KO

The Coca-Cola Company

66.21 -0.80 -1.19 15,929,676
PFE

Pfizer Inc.

23.97 +0.10 +0.42 50,523,213
VZ

Verizon Communications Inc.

43.87 -0.10 -0.23 13,915,227
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,883.45 +49.23 +0.11 401,691,898
DJTA

Dow Jones Transportation Average

15,575.28 -52.80 -0.34 175,855,883
SPX

S&P 500 Index

6,615.28 +30.99 +0.47
OEX

S&P 100 Index

3,299.03 +23.16 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,293.78 +201.59 +0.84
NYA

NYSE Composite Index

21,394.59 +20.28 +0.09
XAX

NYSE AMEX Composite Index

6,987.95 +110.21 +1.60
RUI

RUSSELL 1000 Index

3,621.18 +16.13 +0.45
RUT

Russell 2000 Index

2,405.13 +8.07 +0.34
RUA

Russell 3000 Index

3,766.47 +16.60 +0.44
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 +0.18 +0.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.36 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 +0.49 +2.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,243.93 +108.59 +0.98
 
Recent
Ticker Last Chg %Chg Volume
AVY

Avery Dennison Corp

164.85 -0.80 -0.48 658,210