AVY: Avery Dennison Corp

As of Friday, July 31st, 2026

$ 169.73

-5.09 -2.91%

Open: 172.27
High: 174.17
Low: 167.87
Volume: 1,336,923
Previous Close on Thursday, July 30th, 2026

$ 174.82

+7.68 +4.59%

Open: 185.59
High: 187.91
Low: 173.65
Volume: 2,072,620

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-31 172.27 174.17 167.87 169.73 1,336,923 -5.09 -2.91
2026-07-30 185.59 187.91 173.65 174.82 2,072,620 +7.68 +4.59
2026-07-29 166.60 167.88 165.39 167.14 1,040,332 -1.99 -1.18
2026-07-28 165.89 171.15 165.89 169.13 938,823 +6.10 +3.74
2026-07-27 161.84 164.51 161.05 163.03 788,752 +2.13 +1.32
2026-07-24 155.69 161.42 155.20 160.90 67,838 +5.70 +3.67
2026-07-23 155.92 157.51 154.72 155.20 877,508 -2.48 -1.57
2026-07-22 156.65 158.20 155.80 157.68 643,052 +1.93 +1.24
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 187.91
On 2026-07-30		 161.05
On 2026-07-27		 8.83 5.49 187.91
On 2026-07-30		 167.87
On 2026-07-31		 -10.66 168.77
10D 187.91
On 2026-07-30		 154.72
On 2026-07-23		 9.32 5.81 187.91
On 2026-07-30		 167.87
On 2026-07-31		 -10.66 163.17
20D 187.91
On 2026-07-30		 154.72
On 2026-07-23		 2.76 1.65 187.91
On 2026-07-30		 167.87
On 2026-07-31		 -10.66 161.83
WTD 187.91
On 2026-07-30		 161.05
On 2026-07-27		 8.83 5.49 187.91
On 2026-07-30		 167.87
On 2026-07-31		 -10.66 168.77
MTD 187.91
On 2026-07-30		 154.72
On 2026-07-23		 7.38 4.55 187.91
On 2026-07-30		 167.87
On 2026-07-31		 -10.66 162.12
As of Friday, July 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.07 +5.03 +1.42 3,151,014
KO

The Coca-Cola Company

87.59 -0.90 -1.02 14,721,888
PFE

Pfizer Inc.

25.01 +0.10 +0.40 45,066,407
VZ

Verizon Communications Inc.

46.81 +0.70 +1.52 28,290,100
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,485.03 +276.97 +0.53 703,442,636
DJTA

Dow Jones Transportation Average

21,039.30 -49.93 -0.24 66,616,825
SPX

S&P 500 Index

7,489.72 +52.09 +0.70
OEX

S&P 100 Index

3,690.98 +34.06 +0.93
NDX

NASDAQ 100 Index

28,274.20 +167.85 +0.60
NYA

NYSE Composite Index

24,107.54 -30.75 -0.13
XAX

NYSE AMEX Composite Index

8,448.14 +9.87 +0.12
RUI

RUSSELL 1000 Index

4,076.38 +24.90 +0.61
RUT

Russell 2000 Index

2,931.34 -14.76 -0.50
RUA

Russell 3000 Index

4,256.18 +24.01 +0.57
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.94 -0.18 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.27 -1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.48 -2.46
 
Recent
Ticker Last Chg %Chg Volume
AVY

Avery Dennison Corp

169.73 -5.09 -2.91 1,336,923