AVY: Avery Dennison Corp

As of Thursday, April 23rd, 2026

$ 167.43

+0.38 +0.23%

Open: 168.10
High: 170.14
Low: 166.38
Volume: 499,264
Previous Close on Wednesday, April 22nd, 2026

$ 167.05

-2.41 -1.42%

Open: 170.15
High: 170.95
Low: 166.87
Volume: 517,923

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-04-21 172.88 173.34 169.15 169.46 474,286 -2.66 -1.55
2026-04-20 172.08 173.76 170.68 172.12 461,431 -0.36 -0.21
2026-04-17 167.47 173.89 167.47 172.48 630,898 +6.21 +3.73
2026-04-16 167.47 168.89 165.31 166.27 994,153 -1.76 -1.05
2026-04-15 170.25 170.97 167.65 168.03 495,714 -2.82 -1.65
2026-04-14 171.69 172.07 170.11 170.85 397,525 -1.37 -0.80
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 173.89
On 2026-04-17		 166.38
On 2026-04-23		 1.16 0.70 173.89
On 2026-04-17		 166.38
On 2026-04-23		 -4.32 169.71
10D 174.42
On 2026-04-10		 165.31
On 2026-04-16		 -6.38 -3.67 174.42
On 2026-04-10		 165.31
On 2026-04-16		 -5.22 169.71
20D 176.51
On 2026-04-01		 165.31
On 2026-04-16		 -3.21 -1.88 176.51
On 2026-04-01		 165.31
On 2026-04-16		 -6.35 170.24
WTD 173.76
On 2026-04-20		 166.38
On 2026-04-23		 -5.05 -2.93 173.76
On 2026-04-20		 166.38
On 2026-04-23		 -4.25 169.02
MTD 176.51
On 2026-04-01		 165.31
On 2026-04-16		 -5.25 -3.04 176.51
On 2026-04-01		 165.31
On 2026-04-16		 -6.35 170.48
As of Thursday, April 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

282.34 +6.05 +2.19 8,571,504
KO

The Coca-Cola Company

76.28 +1.65 +2.21 12,033,325
PFE

Pfizer Inc.

26.67 -0.13 -0.49 38,319,165
VZ

Verizon Communications Inc.

47.22 +1.24 +2.70 22,595,847
VIX

CBOE Volatility Index

19.31 +0.43 +2.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,310.32 -179.71 -0.36 453,037,968
DJTA

Dow Jones Transportation Average

21,090.93 -832.18 -3.80 196,514,950
SPX

S&P 500 Index

7,108.40 -29.50 -0.41
OEX

S&P 100 Index

3,489.94 -22.11 -0.63
NDX

NASDAQ 100 Index

26,782.62 -154.65 -0.57
NYA

NYSE Composite Index

22,952.74 -49.05 -0.21
XAX

NYSE AMEX Composite Index

8,883.68 +65.52 +0.74
RUI

RUSSELL 1000 Index

3,875.10 -17.10 -0.44
RUT

Russell 2000 Index

2,775.10 -10.28 -0.37
RUA

Russell 3000 Index

4,044.40 -17.71 -0.44
VIX

CBOE Volatility Index

19.31 +0.43 +2.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.04 +0.12 +0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.31 +0.20 +0.87
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.48 +0.29 +1.37
 
Recent
Ticker Last Chg %Chg Volume
CL

Colgate-Palmolive Co.

83.72 +1.37 +1.66 5,358,592
TAP

Molson Coors Beverage Company

42.87 +0.17 +0.40 3,127,541
AVY

Avery Dennison Corp

167.43 +0.38 +0.23 499,264