AVY: Avery Dennison Corp

As of Monday, June 15th, 2026

$ 159.82

+0.57 +0.36%

Open: 161.07
High: 162.03
Low: 159.80
Volume: 614,616
Previous Close on Friday, June 12th, 2026

$ 159.25

+0.50 +0.31%

Open: 160.33
High: 161.30
Low: 158.51
Volume: 849,787

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-15 161.07 162.03 159.80 159.82 614,616 +0.57 +0.36
2026-06-12 160.33 161.30 158.51 159.25 849,787 +0.50 +0.31
2026-06-11 155.52 160.19 154.41 158.75 950,273 +2.68 +1.72
2026-06-10 160.37 160.39 156.00 156.07 1,018,730 -3.28 -2.06
2026-06-09 154.26 159.39 153.71 159.35 908,978 +6.34 +4.14
2026-06-08 153.75 154.18 152.42 153.01 458,886 -2.17 -1.40
2026-06-05 153.55 156.23 152.73 155.18 537,381 +1.93 +1.26
2026-06-04 157.92 158.58 152.55 153.25 447,998 -2.64 -1.69
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 162.03
On 2026-06-15		 153.71
On 2026-06-09		 6.81 4.45 160.39
On 2026-06-10		 154.41
On 2026-06-11		 -3.73 158.65
10D 162.03
On 2026-06-15		 152.42
On 2026-06-08		 4.34 2.79 158.58
On 2026-06-04		 152.42
On 2026-06-08		 -3.88 156.76
20D 163.50
On 2026-05-27		 152.42
On 2026-06-08		 3.61 2.31 163.50
On 2026-05-27		 152.42
On 2026-06-08		 -6.78 157.58
WTD 162.03
On 2026-06-15		 159.80
On 2026-06-15		 0.57 0.36 -- -- -- 159.82
MTD 162.03
On 2026-06-15		 152.42
On 2026-06-08		 0.75 0.47 158.58
On 2026-06-04		 152.42
On 2026-06-08		 -3.88 156.64
As of Monday, June 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.26 +6.96 +2.08 5,045,263
KO

The Coca-Cola Company

80.91 -1.71 -2.07 19,549,475
PFE

Pfizer Inc.

26.00 -0.21 -0.80 34,030,217
VZ

Verizon Communications Inc.

47.07 -1.04 -2.16 23,994,754
VIX

CBOE Volatility Index

16.16 -1.52 -8.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,671.03 +468.77 +0.92 506,415,179
DJTA

Dow Jones Transportation Average

22,351.31 -245.38 -1.09 85,679,754
SPX

S&P 500 Index

7,554.29 +122.83 +1.65
OEX

S&P 100 Index

3,715.83 +70.24 +1.93
NDX

NASDAQ 100 Index

30,543.92 +907.97 +3.06
NYA

NYSE Composite Index

23,673.66 +77.87 +0.33
XAX

NYSE AMEX Composite Index

8,390.81 -4.94 -0.06
RUI

RUSSELL 1000 Index

4,111.43 +64.34 +1.59
RUT

Russell 2000 Index

2,965.09 +21.10 +0.72
RUA

Russell 3000 Index

4,292.46 +65.44 +1.55
VIX

CBOE Volatility Index

16.16 -1.52 -8.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.31 -0.44 -1.85
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.78 -0.81 -3.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 -1.15 -5.61
 
Recent
Ticker Last Chg %Chg Volume
AVY

Avery Dennison Corp

159.82 +0.57 +0.36 614,616