AVY: Avery Dennison Corp

As of Friday, September 4th, 2026

$ 175.06

+2.03 +1.17%

Open: 171.99
High: 175.45
Low: 170.39
Volume: 7,413
Previous Close on Thursday, September 3rd, 2026

$ 173.03

-1.39 -0.80%

Open: 175.13
High: 175.60
Low: 169.93
Volume: 71,865

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-08-31 176.88 177.46 173.72 174.11 6,752,137 -3.64 -2.05
2026-08-28 179.37 181.24 176.60 177.75 75,324 -0.59 -0.33
2026-08-27 180.86 181.59 178.26 178.34 518,768 -3.99 -2.19
2026-08-26 181.42 183.08 179.32 182.33 782,763 +2.38 +1.32
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 177.46
On 2026-08-31		 169.93
On 2026-09-03		 -2.69 -1.51 177.46
On 2026-08-31		 169.93
On 2026-09-03		 -4.25 173.94
10D 185.77
On 2026-08-24		 169.93
On 2026-09-03		 -8.65 -4.71 185.77
On 2026-08-24		 169.93
On 2026-09-03		 -8.53 177.18
20D 185.77
On 2026-08-24		 169.93
On 2026-09-03		 -2.12 -1.20 185.77
On 2026-08-24		 169.93
On 2026-09-03		 -8.53 178.68
WTD 177.46
On 2026-08-31		 169.93
On 2026-09-03		 -2.69 -1.51 177.46
On 2026-08-31		 169.93
On 2026-09-03		 -4.25 173.94
MTD 176.46
On 2026-09-02		 169.93
On 2026-09-03		 0.95 0.55 176.46
On 2026-09-02		 169.93
On 2026-09-03		 -3.70 173.90
As of Friday, September 4th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

337.12 +3.64 +1.09 2,442,989
KO

The Coca-Cola Company

88.07 -0.74 -0.83 14,415,114
PFE

Pfizer Inc.

28.45 -0.36 -1.25 23,388,732
VZ

Verizon Communications Inc.

50.14 -0.45 -0.89 13,273,309
VIX

CBOE Volatility Index

14.55 +0.25 +1.75
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,414.25 -271.86 -0.51 378,972,588
DJTA

Dow Jones Transportation Average

21,011.73 +150.21 +0.72 50,502,296
SPX

S&P 500 Index

7,718.60 -29.11 -0.38
OEX

S&P 100 Index

3,824.13 -20.86 -0.54
NDX

NASDAQ 100 Index

29,544.16 +61.84 +0.21
NYA

NYSE Composite Index

24,639.25 -80.91 -0.33
XAX

NYSE AMEX Composite Index

8,659.94 -186.88 -2.11
RUI

RUSSELL 1000 Index

4,204.38 -15.71 -0.37
RUT

Russell 2000 Index

2,975.65 +7.38 +0.25
RUA

Russell 3000 Index

4,386.91 -15.27 -0.35
VIX

CBOE Volatility Index

14.55 +0.25 +1.75
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 +0.07 +0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.90 +0.14 +0.71
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.65 +0.27 +1.55
 
Recent
Ticker Last Chg %Chg Volume
AVY

Avery Dennison Corp

175.06 +2.03 +1.17 7,413