AVY: Avery Dennison Corp

As of Monday, January 12th, 2026

$ 188.40

-- 0 0%

Open: 188.40
High: 188.40
Low: 188.40
Volume: N/A
Previous Close on Friday, January 9th, 2026

$ 188.40

+2.38 +1.28%

Open: 185.86
High: 188.93
Low: 184.98
Volume: 794,548

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-09 185.86 188.93 184.98 188.40 794,548 +2.38 +1.28
2026-01-08 179.04 189.60 179.04 186.02 1,058,264 +5.49 +3.04
2026-01-07 181.80 183.12 179.28 180.53 529,342 -1.51 -0.83
2026-01-06 181.12 183.05 180.46 182.04 626,079 +1.50 +0.83
2026-01-05 180.29 182.51 179.71 180.54 813,778 -1.90 -1.04
2026-01-02 181.70 183.22 179.36 182.44 810,031 +0.56 +0.31
2025-12-31 182.49 183.98 181.37 181.88 504,543 -1.28 -0.70
2025-12-30 182.12 183.94 181.75 183.16 682,991 +0.51 +0.28
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 189.60
On 2026-01-08		 179.04
On 2026-01-08		 5.96 3.27 189.60
On 2026-01-08		 184.98
On 2026-01-09		 -2.44 183.51
10D 189.60
On 2026-01-08		 179.04
On 2026-01-08		 6.69 3.68 183.98
On 2025-12-31		 179.28
On 2026-01-07		 -2.55 183.02
20D 189.60
On 2026-01-08		 177.26
On 2025-12-11		 11.30 6.38 185.25
On 2025-12-18		 179.28
On 2026-01-07		 -3.22 182.67
WTD 189.60
On 2026-01-08		 179.04
On 2026-01-08		 5.96 3.27 189.60
On 2026-01-08		 184.98
On 2026-01-09		 -2.44 183.51
MTD 189.60
On 2026-01-08		 179.04
On 2026-01-08		 6.52 3.58 189.60
On 2026-01-08		 184.98
On 2026-01-09		 -2.44 183.33
As of Friday, January 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.19 -0.40 -0.12 1,136,849
KO

The Coca-Cola Company

70.39 -0.12 -0.17 7,398,222
PFE

Pfizer Inc.

25.37 -0.11 -0.43 16,647,102
VZ

Verizon Communications Inc.

39.73 -0.74 -1.82 13,862,709
VIX

CBOE Volatility Index

15.18 +0.69 +4.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,412.06 -92.01 -0.19 205,369,560
DJTA

Dow Jones Transportation Average

18,118.70 -65.92 -0.36 50,079,719
SPX

S&P 500 Index

6,971.04 +4.76 +0.07
OEX

S&P 100 Index

3,468.27 +3.11 +0.09
NDX

NASDAQ 100 Index

25,799.12 +32.86 +0.13
NYA

NYSE Composite Index

22,626.40 +34.67 +0.15
XAX

NYSE AMEX Composite Index

7,317.40 +193.21 +2.71
RUI

RUSSELL 1000 Index

3,806.08 +2.19 +0.06
RUT

Russell 2000 Index

2,628.24 +4.02 +0.15
RUA

Russell 3000 Index

3,965.62 +2.45 +0.06
VIX

CBOE Volatility Index

15.18 +0.69 +4.76
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.40 +0.11 +0.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.76 +0.19 +0.92
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 +0.36 +2.01
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,034.39 +18.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
AVY

Avery Dennison Corp

188.40 0.00 0.00