AVY: Avery Dennison Corp

As of Friday, September 11th, 2026

$ 169.38

+0.61 +0.36%

Open: 171.28
High: 171.83
Low: 168.83
Volume: 773,789
Previous Close on Thursday, September 10th, 2026

$ 168.77

-1.02 -0.60%

Open: 168.63
High: 170.46
Low: 167.69
Volume: 861,999

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-11 171.28 171.83 168.83 169.38 773,789 +0.61 +0.36
2026-09-10 168.63 170.46 167.69 168.77 861,999 -1.02 -0.60
2026-09-09 169.89 171.58 168.75 169.79 747,584 -0.91 -0.53
2026-09-08 173.81 173.81 166.85 170.70 932,557 -4.36 -2.49
2026-09-04 171.99 175.45 170.39 175.06 7,413 +2.03 +1.17
2026-09-03 175.13 175.60 169.93 173.03 71,865 -1.39 -0.80
2026-09-02 172.66 176.46 171.07 174.42 797,707 +1.35 +0.78
2026-09-01 173.66 175.97 172.96 173.07 842,009 -1.04 -0.60
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 175.45
On 2026-09-04		 166.85
On 2026-09-08		 -3.65 -2.11 175.45
On 2026-09-04		 166.85
On 2026-09-08		 -4.90 170.74
10D 181.24
On 2026-08-28		 166.85
On 2026-09-08		 -8.96 -5.02 181.24
On 2026-08-28		 166.85
On 2026-09-08		 -7.94 172.61
20D 185.77
On 2026-08-24		 166.85
On 2026-09-08		 -10.63 -5.91 185.77
On 2026-08-24		 166.85
On 2026-09-08		 -10.18 176.66
WTD 173.81
On 2026-09-08		 166.85
On 2026-09-08		 -5.68 -3.24 173.81
On 2026-09-08		 167.69
On 2026-09-10		 -3.52 169.66
MTD 176.46
On 2026-09-02		 166.85
On 2026-09-08		 -4.73 -2.72 176.46
On 2026-09-02		 166.85
On 2026-09-08		 -5.45 171.78
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,506,579
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,900,911
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,107,774
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,451,457
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 352,939,344
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,374,625
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.14 -42.42 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 -0.77 -3.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
AVY

Avery Dennison Corp

169.38 +0.61 +0.36 773,789