AVY: Avery Dennison Corp

As of Friday, July 10th, 2026

$ 160.71

+1.64 +1.03%

Open: 159.99
High: 162.38
Low: 159.70
Volume: 476,792
Previous Close on Thursday, July 9th, 2026

$ 159.07

+1.12 +0.71%

Open: 158.03
High: 161.47
Low: 157.25
Volume: 773,234

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-10 159.99 162.38 159.70 160.71 476,792 +1.64 +1.03
2026-07-09 158.03 161.47 157.25 159.07 773,234 +1.12 +0.71
2026-07-08 161.91 162.45 156.08 157.95 1,065,877 -6.40 -3.89
2026-07-07 167.84 168.88 164.29 164.35 49,921 -1.69 -1.02
2026-07-06 166.04 166.23 163.25 166.04 596,188 -0.93 -0.56
2026-07-02 164.34 167.03 163.50 166.97 54,089 +3.85 +2.36
2026-07-01 162.81 164.90 161.04 163.12 604,011 +0.77 +0.47
2026-06-30 163.10 163.14 161.39 162.35 481,013 -0.97 -0.59
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 168.88
On 2026-07-07		 156.08
On 2026-07-08		 -6.26 -3.75 168.88
On 2026-07-07		 156.08
On 2026-07-08		 -7.58 161.62
10D 168.88
On 2026-07-07		 156.08
On 2026-07-08		 -3.90 -2.37 168.88
On 2026-07-07		 156.08
On 2026-07-08		 -7.58 162.96
20D 168.88
On 2026-07-07		 154.41
On 2026-06-11		 4.64 2.97 168.88
On 2026-07-07		 156.08
On 2026-07-08		 -7.58 161.54
WTD 168.88
On 2026-07-07		 156.08
On 2026-07-08		 -6.26 -3.75 168.88
On 2026-07-07		 156.08
On 2026-07-08		 -7.58 161.62
MTD 168.88
On 2026-07-07		 156.08
On 2026-07-08		 -1.64 -1.01 168.88
On 2026-07-07		 156.08
On 2026-07-08		 -7.58 162.60
As of Friday, July 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

359.27 +0.23 +0.06 2,306,073
KO

The Coca-Cola Company

83.49 +0.86 +1.04 10,676,055
PFE

Pfizer Inc.

24.17 -0.08 -0.33 26,925,358
VZ

Verizon Communications Inc.

42.12 -0.12 -0.28 27,696,285
VIX

CBOE Volatility Index

15.03 -0.81 -5.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,637.01 +149.60 +0.29 416,819,369
DJTA

Dow Jones Transportation Average

22,177.86 -5.76 -0.03 54,868,260
SPX

S&P 500 Index

7,575.39 +31.75 +0.42
OEX

S&P 100 Index

3,728.99 +19.91 +0.54
NDX

NASDAQ 100 Index

29,825.11 +98.01 +0.33
NYA

NYSE Composite Index

23,925.07 +48.23 +0.20
XAX

NYSE AMEX Composite Index

8,108.08 +24.50 +0.30
RUI

RUSSELL 1000 Index

4,125.21 +13.47 +0.33
RUT

Russell 2000 Index

2,977.81 -14.74 -0.49
RUA

Russell 3000 Index

4,307.85 +12.57 +0.29
VIX

CBOE Volatility Index

15.03 -0.81 -5.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.97 -0.12 -0.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.09 -0.23 -1.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.57 -0.42 -2.21
 
Recent
Ticker Last Chg %Chg Volume
AVY

Avery Dennison Corp

160.71 +1.64 +1.03 476,792