AVY: Avery Dennison Corp

As of Wednesday, October 28th, 2026

$ 180.70

-1.01 -0.56%

Open: 180.42
High: 182.59
Low: 179.06
Volume: 763,429
Previous Close on Tuesday, October 27th, 2026

$ 181.71

-1.72 -0.94%

Open: 181.70
High: 182.76
Low: 181.03
Volume: 565,693

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-28 180.42 182.59 179.06 180.70 763,429 -1.01 -0.56
2026-10-27 181.70 182.76 181.03 181.71 565,693 -1.72 -0.94
2026-10-26 182.42 183.75 181.80 183.43 431,693 +1.60 +0.88
2026-10-23 183.25 185.75 179.73 181.83 739,737 -2.83 -1.53
2026-10-22 178.62 184.67 178.43 184.66 94,719 +5.62 +3.14
2026-10-21 178.17 179.20 177.12 179.04 401,558 +0.92 +0.52
2026-10-20 175.56 178.85 175.52 178.12 499,988 +2.56 +1.46
2026-10-19 174.05 176.70 173.82 175.56 448,593 +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 185.75
On 2026-10-23		 178.43
On 2026-10-22		 1.66 0.93 185.75
On 2026-10-23		 179.06
On 2026-10-28		 -3.60 182.47
10D 185.75
On 2026-10-23		 173.82
On 2026-10-19		 8.86 5.16 185.75
On 2026-10-23		 179.06
On 2026-10-28		 -3.60 179.62
20D 185.75
On 2026-10-23		 164.10
On 2026-10-08		 10.03 5.88 174.00
On 2026-10-02		 164.10
On 2026-10-08		 -5.69 174.44
WTD 183.75
On 2026-10-26		 179.06
On 2026-10-28		 -1.13 -0.62 183.75
On 2026-10-26		 179.06
On 2026-10-28		 -2.55 181.95
MTD 185.75
On 2026-10-23		 164.10
On 2026-10-08		 10.03 5.88 174.00
On 2026-10-02		 164.10
On 2026-10-08		 -5.69 174.44
As of Wednesday, October 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.13 +3.37 +1.13 5,707,721
KO

The Coca-Cola Company

92.41 +1.08 +1.18 13,068,610
PFE

Pfizer Inc.

29.45 -0.34 -1.14 26,325,904
VZ

Verizon Communications Inc.

43.36 -0.53 -1.20 25,251,699
VIX

CBOE Volatility Index

16.91 -0.61 -3.48
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,475.10 +97.53 +0.19 387,816,319
DJTA

Dow Jones Transportation Average

20,041.78 -505.74 -2.46 74,867,634
SPX

S&P 500 Index

7,743.98 +21.38 +0.28
OEX

S&P 100 Index

3,843.17 +11.41 +0.30
NDX

NASDAQ 100 Index

29,813.16 +161.72 +0.55
NYA

NYSE Composite Index

24,261.28 +50.60 +0.21
XAX

NYSE AMEX Composite Index

8,345.00 +93.93 +1.14
RUI

RUSSELL 1000 Index

4,209.65 +11.16 +0.27
RUT

Russell 2000 Index

2,830.51 +11.64 +0.41
RUA

Russell 3000 Index

4,383.35 +11.88 +0.27
VIX

CBOE Volatility Index

16.91 -0.61 -3.48
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.35 -0.14 -0.62
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.24 -0.18 -0.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.22 -0.35 -1.79
 
Recent
Ticker Last Chg %Chg Volume
AVY

Avery Dennison Corp

180.70 -1.01 -0.56 763,429