AVY: Avery Dennison Corp

As of Thursday, July 3rd, 2025

$ 183.24

-0.19 -0.10%

Open: 182.54
High: 183.80
Low: 181.94
Volume: 339,843
Previous Close on Wednesday, July 2nd, 2025

$ 183.43

+2.35 +1.30%

Open: 181.99
High: 183.98
Low: 180.64
Volume: 681,159

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 182.54 183.80 181.94 183.24 339,843 -0.19 -0.10
2025-07-02 181.99 183.98 180.64 183.43 681,159 +2.35 +1.30
2025-07-01 175.95 183.35 175.74 181.08 1,119,790 +5.61 +3.20
2025-06-30 175.11 175.64 174.09 175.47 967,364 -0.16 -0.09
2025-06-27 176.30 177.74 175.08 175.63 2,489,602 -0.32 -0.18
2025-06-26 177.45 178.16 175.41 175.95 874,553 -0.65 -0.37
2025-06-25 178.93 180.01 176.18 176.60 438,912 -2.53 -1.41
2025-06-24 179.38 180.67 178.20 179.13 956,076 -0.25 -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 183.98
On 2025-07-02		 174.09
On 2025-06-30		 7.29 4.14 177.74
On 2025-06-27		 174.09
On 2025-06-30		 -2.05 179.77
10D 183.98
On 2025-07-02		 173.08
On 2025-06-20		 9.31 5.35 180.67
On 2025-06-24		 174.09
On 2025-06-30		 -3.64 178.54
20D 183.98
On 2025-07-02		 173.08
On 2025-06-20		 4.51 2.52 181.44
On 2025-06-09		 173.08
On 2025-06-20		 -4.61 177.92
WTD 183.98
On 2025-07-02		 174.09
On 2025-06-30		 7.61 4.33 183.98
On 2025-07-02		 181.94
On 2025-07-03		 -1.11 180.81
MTD 183.98
On 2025-07-02		 175.74
On 2025-07-01		 7.77 4.43 183.98
On 2025-07-02		 181.94
On 2025-07-03		 -1.11 182.58
As of Thursday, July 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
AVY

Avery Dennison Corp

183.24 -0.19 -0.10 339,843