AVY: Avery Dennison Corp

As of Friday, January 30th, 2026

$ 185.51

+0.13 +0.07%

Open: 183.94
High: 185.90
Low: 182.39
Volume: 55,533
Previous Close on Thursday, January 29th, 2026

$ 185.38

+0.51 +0.28%

Open: 185.61
High: 186.46
Low: 183.90
Volume: 398,084

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-30 183.94 185.90 182.39 185.51 55,533 +0.13 +0.07
2026-01-29 185.61 186.46 183.90 185.38 398,084 +0.51 +0.28
2026-01-28 186.82 186.95 183.90 184.87 462,354 -2.07 -1.11
2026-01-27 187.97 188.35 185.85 186.94 337,544 -1.37 -0.73
2026-01-26 188.35 188.73 186.20 188.31 424,802 +0.88 +0.47
2026-01-23 185.38 187.47 184.66 187.43 494,515 +1.49 +0.80
2026-01-22 185.46 187.42 184.55 185.94 398,138 +0.07 +0.04
2026-01-21 184.00 186.21 183.01 185.87 560,301 +3.66 +2.01
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 188.73
On 2026-01-26		 182.39
On 2026-01-30		 -1.92 -1.02 188.73
On 2026-01-26		 182.39
On 2026-01-30		 -3.36 186.20
10D 188.81
On 2026-01-16		 181.64
On 2026-01-20		 -3.57 -1.89 188.81
On 2026-01-16		 181.64
On 2026-01-20		 -3.80 186.11
20D 190.37
On 2026-01-12		 179.04
On 2026-01-08		 3.63 2.00 190.37
On 2026-01-12		 181.64
On 2026-01-20		 -4.59 185.71
WTD 188.73
On 2026-01-26		 182.39
On 2026-01-30		 -1.92 -1.02 188.73
On 2026-01-26		 182.39
On 2026-01-30		 -3.36 186.20
MTD 190.37
On 2026-01-12		 179.04
On 2026-01-08		 3.63 2.00 190.37
On 2026-01-12		 181.64
On 2026-01-20		 -4.59 185.71
As of Friday, January 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.79 +7.93 +2.65 7,338,128
KO

The Coca-Cola Company

74.81 +1.38 +1.88 26,344,897
PFE

Pfizer Inc.

26.44 +0.34 +1.30 51,549,062
VZ

Verizon Communications Inc.

44.52 +4.71 +11.83 123,397,492
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,892.47 -179.09 -0.36 761,991,988
DJTA

Dow Jones Transportation Average

18,300.31 -78.52 -0.43 142,210,383
SPX

S&P 500 Index

6,939.03 -29.98 -0.43
OEX

S&P 100 Index

3,437.19 -4.05 -0.12
NDX

NASDAQ 100 Index

25,552.39 -331.91 -1.28
NYA

NYSE Composite Index

22,719.33 -156.13 -0.68
XAX

NYSE AMEX Composite Index

7,712.05 -427.97 -5.26
RUI

RUSSELL 1000 Index

3,781.24 -19.19 -0.50
RUT

Russell 2000 Index

2,613.74 -41.03 -1.55
RUA

Russell 3000 Index

3,939.91 -21.90 -0.55
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.39 +0.21 +0.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 +0.26 +1.18
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.07 +0.40 +2.03
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
EMR

Emerson Electric Co.

146.96 -3.76 -2.49 4,716,620
AVY

Avery Dennison Corp

185.51 +0.13 +0.07 55,533