AVY: Avery Dennison Corp

As of Friday, May 15th, 2026

$ 156.21

-2.90 -1.82%

Open: 158.47
High: 159.11
Low: 156.02
Volume: 621,647
Previous Close on Thursday, May 14th, 2026

$ 159.11

+0.37 +0.23%

Open: 159.72
High: 160.68
Low: 158.44
Volume: 551,393

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 158.47 159.11 156.02 156.21 621,647 -2.90 -1.82
2026-05-14 159.72 160.68 158.44 159.11 551,393 +0.37 +0.23
2026-05-13 160.29 162.00 158.28 158.74 683,324 -1.37 -0.86
2026-05-12 162.59 163.25 160.02 160.11 745,935 -1.91 -1.18
2026-05-11 163.78 163.78 161.38 162.02 67,817 -1.49 -0.91
2026-05-08 166.08 166.09 163.07 163.51 504,395 -2.02 -1.22
2026-05-07 167.00 169.07 164.48 165.53 798,201 -1.15 -0.69
2026-05-06 165.60 169.13 165.33 166.68 649,348 +4.71 +2.91
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 163.78
On 2026-05-11		 156.02
On 2026-05-15		 -7.30 -4.46 163.78
On 2026-05-11		 156.02
On 2026-05-15		 -4.74 159.24
10D 169.13
On 2026-05-06		 156.02
On 2026-05-15		 -6.82 -4.18 169.13
On 2026-05-06		 156.02
On 2026-05-15		 -7.75 161.43
20D 173.76
On 2026-04-20		 156.02
On 2026-05-15		 -16.27 -9.43 173.76
On 2026-04-20		 156.02
On 2026-05-15		 -10.21 163.86
WTD 163.78
On 2026-05-11		 156.02
On 2026-05-15		 -7.30 -4.46 163.78
On 2026-05-11		 156.02
On 2026-05-15		 -4.74 159.24
MTD 169.13
On 2026-05-06		 156.02
On 2026-05-15		 -7.72 -4.71 169.13
On 2026-05-06		 156.02
On 2026-05-15		 -7.75 161.58
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
AVY

Avery Dennison Corp

156.21 -2.90 -1.82 621,647