AVY: Avery Dennison Corp

As of Wednesday, September 9th, 2026

$ 169.79

-0.91 -0.53%

Open: 169.89
High: 171.58
Low: 168.75
Volume: 747,584
Previous Close on Tuesday, September 8th, 2026

$ 170.70

-4.36 -2.49%

Open: 173.81
High: 173.81
Low: 166.85
Volume: 932,557

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-09 169.89 171.58 168.75 169.79 747,584 -0.91 -0.53
2026-09-08 173.81 173.81 166.85 170.70 932,557 -4.36 -2.49
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
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 176.46
On 2026-09-02		 166.85
On 2026-09-08		 -3.28 -1.90 176.46
On 2026-09-02		 166.85
On 2026-09-08		 -5.45 172.60
10D 183.08
On 2026-08-26		 166.85
On 2026-09-08		 -10.16 -5.65 183.08
On 2026-08-26		 166.85
On 2026-09-08		 -8.86 174.86
20D 185.77
On 2026-08-24		 166.85
On 2026-09-08		 -9.94 -5.53 185.77
On 2026-08-24		 166.85
On 2026-09-08		 -10.18 177.80
WTD 173.81
On 2026-09-08		 166.85
On 2026-09-08		 -5.27 -3.01 173.81
On 2026-09-08		 168.75
On 2026-09-09		 -2.91 170.25
MTD 176.46
On 2026-09-02		 166.85
On 2026-09-08		 -4.32 -2.48 176.46
On 2026-09-02		 166.85
On 2026-09-08		 -5.45 172.68
As of Wednesday, September 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.42 -9.49 -2.83 5,008,090
KO

The Coca-Cola Company

87.55 -0.81 -0.92 12,327,793
PFE

Pfizer Inc.

27.78 -0.01 -0.04 29,003,340
VZ

Verizon Communications Inc.

49.74 -0.67 -1.33 22,573,994
VIX

CBOE Volatility Index

16.46 +0.74 +4.71
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,380.66 -405.41 -0.77 403,108,204
DJTA

Dow Jones Transportation Average

20,573.88 -226.82 -1.09 59,461,892
SPX

S&P 500 Index

7,636.36 -37.16 -0.48
OEX

S&P 100 Index

3,789.21 -13.56 -0.36
NDX

NASDAQ 100 Index

29,421.55 -86.15 -0.29
NYA

NYSE Composite Index

24,311.15 -161.91 -0.66
XAX

NYSE AMEX Composite Index

8,783.48 +6.26 +0.07
RUI

RUSSELL 1000 Index

4,157.26 -21.56 -0.52
RUT

Russell 2000 Index

2,921.23 -38.97 -1.32
RUA

Russell 3000 Index

4,336.48 -23.94 -0.55
VIX

CBOE Volatility Index

16.46 +0.74 +4.71
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.97 +0.19 +0.87
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.63 +0.29 +1.43
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.87 +0.48 +2.61
 
Recent
Ticker Last Chg %Chg Volume
AVY

Avery Dennison Corp

169.79 -0.91 -0.53 747,584