AVY: Avery Dennison Corp

As of Friday, September 6th, 2024

$ 216.91

-1.82 -0.83%

Open: 218.19
High: 220.20
Low: 215.90
Volume: 379,873
Previous Close on Thursday, September 5th, 2024

$ 218.73

-0.17 -0.08%

Open: 219.56
High: 221.15
Low: 217.31
Volume: 414,673

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-06 218.19 220.20 215.90 216.91 379,873 -1.82 -0.83
2024-09-05 219.56 221.15 217.31 218.73 414,673 -0.17 -0.08
2024-09-04 219.50 221.15 217.41 218.90 363,208 -1.01 -0.46
2024-09-03 220.74 222.30 218.97 219.91 591,048 -1.94 -0.87
2024-08-30 219.21 222.21 218.54 221.85 677,095 +3.27 +1.50
2024-08-29 219.99 220.57 217.36 218.58 347,684 -0.22 -0.10
2024-08-28 217.45 220.43 217.45 218.80 472,026 +1.38 +0.63
2024-08-27 217.56 219.21 216.16 217.42 296,276 -0.62 -0.28
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 222.30
On 2024-09-03		 215.90
On 2024-09-06		 -1.67 -0.76 222.30
On 2024-09-03		 215.90
On 2024-09-06		 -2.88 219.26
10D 222.30
On 2024-09-03		 215.90
On 2024-09-06		 0.72 0.33 222.30
On 2024-09-03		 215.90
On 2024-09-06		 -2.88 218.82
20D 222.30
On 2024-09-03		 204.43
On 2024-08-09		 9.18 4.42 222.30
On 2024-09-03		 215.90
On 2024-09-06		 -2.88 215.19
WTD 222.30
On 2024-09-03		 215.90
On 2024-09-06		 -4.94 -2.23 222.30
On 2024-09-03		 215.90
On 2024-09-06		 -2.88 218.61
MTD 222.30
On 2024-09-03		 215.90
On 2024-09-06		 -4.94 -2.23 222.30
On 2024-09-03		 215.90
On 2024-09-06		 -2.88 218.61
As of Friday, September 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.23 -2.62 -1.60 3,954,704
KO

The Coca-Cola Company

71.14 -0.03 -0.04 17,484,373
PFE

Pfizer Inc.

28.56 +0.05 +0.18 31,206,964
VZ

Verizon Communications Inc.

41.15 -0.16 -0.39 18,098,466
VIX

CBOE Volatility Index

22.38 +2.48 +12.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,345.41 -410.34 -1.01 370,443,461
DJTA

Dow Jones Transportation Average

15,427.06 -190.44 -1.22 87,292,571
SPX

S&P 500 Index

5,408.42 -94.99 -1.73
OEX

S&P 100 Index

2,589.43 -52.70 -1.99
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,421.31 -509.02 -2.69
NYA

NYSE Composite Index

18,663.14 -214.88 -1.14
XAX

NYSE AMEX Composite Index

4,827.96 -104.25 -2.11
RUI

RUSSELL 1000 Index

2,950.08 -51.55 -1.72
RUT

Russell 2000 Index

2,091.41 -40.65 -1.91
RUA

Russell 3000 Index

3,077.84 -54.07 -1.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.38 +2.48 +12.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.38 +0.95 +4.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.79 +1.34 +6.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.74 +1.81 +8.65
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,238.04 -132.58 -1.41
 
Recent
Ticker Last Chg %Chg Volume
AVY

Avery Dennison Corp

216.91 -1.82 -0.83 379,873