AVY: Avery Dennison Corp

As of Friday, May 1st, 2026

$ 163.03

-0.90 -0.55%

Open: 164.82
High: 165.11
Low: 162.90
Volume: 640,744
Previous Close on Thursday, April 30th, 2026

$ 163.93

+0.98 +0.60%

Open: 163.33
High: 167.03
Low: 162.81
Volume: 771,393

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 164.82 165.11 162.90 163.03 640,744 -0.90 -0.55
2026-04-30 163.33 167.03 162.81 163.93 771,393 +0.98 +0.60
2026-04-29 163.99 166.00 161.55 162.95 825,458 -3.54 -2.13
2026-04-28 167.89 173.07 166.38 166.49 1,107,131 +1.51 +0.92
2026-04-27 165.50 167.60 164.46 164.98 779,538 -0.52 -0.31
2026-04-24 166.68 167.55 165.11 165.50 459,861 -1.93 -1.15
2026-04-23 168.10 170.14 166.38 167.43 499,264 +0.38 +0.23
2026-04-22 170.15 170.95 166.87 167.05 517,923 -2.41 -1.42
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 173.07
On 2026-04-28		 161.55
On 2026-04-29		 -2.47 -1.49 173.07
On 2026-04-28		 161.55
On 2026-04-29		 -6.66 164.28
10D 173.76
On 2026-04-20		 161.55
On 2026-04-29		 -9.45 -5.48 173.76
On 2026-04-20		 161.55
On 2026-04-29		 -7.02 166.29
20D 175.98
On 2026-04-08		 161.55
On 2026-04-29		 -8.44 -4.92 175.98
On 2026-04-08		 161.55
On 2026-04-29		 -8.20 168.50
WTD 173.07
On 2026-04-28		 161.55
On 2026-04-29		 -2.47 -1.49 173.07
On 2026-04-28		 161.55
On 2026-04-29		 -6.66 164.28
MTD 165.11
On 2026-05-01		 162.90
On 2026-05-01		 -0.90 -0.55 -- -- -- 163.03
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
AVY

Avery Dennison Corp

163.03 -0.90 -0.55 640,744