AVY: Avery Dennison Corp

As of Thursday, June 25th, 2026

$ 164.61

+1.46 +0.89%

Open: 163.37
High: 168.00
Low: 162.50
Volume: 692,353
Previous Close on Wednesday, June 24th, 2026

$ 163.15

+5.29 +3.35%

Open: 159.24
High: 164.39
Low: 158.24
Volume: 88,733

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-25 163.37 168.00 162.50 164.61 692,353 +1.46 +0.89
2026-06-24 159.24 164.39 158.24 163.15 88,733 +5.29 +3.35
2026-06-23 157.84 159.08 157.01 157.86 58,162 +0.38 +0.24
2026-06-22 157.74 159.65 156.61 157.48 637,125 -1.20 -0.76
2026-06-18 160.60 162.83 157.92 158.68 1,479,738 -0.87 -0.55
2026-06-17 160.58 163.78 158.18 159.55 773,196 -2.37 -1.46
2026-06-16 160.54 162.97 160.54 161.92 54,926 +2.10 +1.31
2026-06-15 161.07 162.03 159.80 159.82 614,616 +0.57 +0.36
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 168.00
On 2026-06-25		 156.61
On 2026-06-22		 5.06 3.17 162.83
On 2026-06-18		 156.61
On 2026-06-22		 -3.82 160.36
10D 168.00
On 2026-06-25		 154.41
On 2026-06-11		 8.54 5.47 163.78
On 2026-06-17		 156.61
On 2026-06-22		 -4.37 160.11
20D 168.00
On 2026-06-25		 152.42
On 2026-06-08		 4.09 2.55 161.68
On 2026-05-28		 152.42
On 2026-06-08		 -5.73 158.33
WTD 168.00
On 2026-06-25		 156.61
On 2026-06-22		 5.93 3.74 159.65
On 2026-06-22		 157.01
On 2026-06-23		 -1.65 160.78
MTD 168.00
On 2026-06-25		 152.42
On 2026-06-08		 5.54 3.48 163.78
On 2026-06-17		 156.61
On 2026-06-22		 -4.37 158.13
As of Thursday, June 25th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

371.36 +5.48 +1.50 7,592,223
KO

The Coca-Cola Company

80.42 -0.18 -0.22 16,034,248
PFE

Pfizer Inc.

23.67 -0.37 -1.54 57,942,346
VZ

Verizon Communications Inc.

46.07 +0.39 +0.85 17,588,616
VIX

CBOE Volatility Index

18.89 +0.20 +1.07
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,920.62 +71.72 +0.14 639,230,227
DJTA

Dow Jones Transportation Average

21,932.47 +323.43 +1.50 76,484,492
SPX

S&P 500 Index

7,357.49 -0.73 -0.01
OEX

S&P 100 Index

3,582.80 -17.32 -0.48
NDX

NASDAQ 100 Index

29,440.32 +220.27 +0.75
NYA

NYSE Composite Index

23,610.73 +117.17 +0.50
XAX

NYSE AMEX Composite Index

7,809.97 +29.68 +0.38
RUI

RUSSELL 1000 Index

4,010.19 +0.57 +0.01
RUT

Russell 2000 Index

3,007.86 +21.23 +0.71
RUA

Russell 3000 Index

4,194.67 +2.02 +0.05
VIX

CBOE Volatility Index

18.89 +0.20 +1.07
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.50 -0.09 -0.38
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 -0.09 -0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.33 -0.09 -0.44
 
Recent
Ticker Last Chg %Chg Volume
AVY

Avery Dennison Corp

164.61 +1.46 +0.89 692,353