AVY: Avery Dennison Corp

As of Friday, March 13th, 2026

$ 170.77

-0.24 -0.14%

Open: 172.82
High: 173.12
Low: 170.19
Volume: 752,608
Previous Close on Thursday, March 12th, 2026

$ 171.01

-3.55 -2.03%

Open: 174.08
High: 174.08
Low: 169.04
Volume: 898,665

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-13 172.82 173.12 170.19 170.77 752,608 -0.24 -0.14
2026-03-12 174.08 174.08 169.04 171.01 898,665 -3.55 -2.03
2026-03-11 173.71 175.30 172.43 174.56 704,550 +0.26 +0.15
2026-03-10 176.12 177.39 173.66 174.30 918,747 -2.17 -1.23
2026-03-09 177.55 177.69 174.38 176.47 742,586 -3.17 -1.76
2026-03-06 182.82 182.82 178.03 179.64 486,444 -4.09 -2.23
2026-03-05 185.79 186.86 183.20 183.73 719,304 -3.47 -1.85
2026-03-04 189.43 189.85 186.17 187.20 549,042 -3.44 -1.80
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 177.69
On 2026-03-09		 169.04
On 2026-03-12		 -8.87 -4.94 177.69
On 2026-03-09		 169.04
On 2026-03-12		 -4.87 173.42
10D 196.08
On 2026-03-02		 169.04
On 2026-03-12		 -25.58 -13.03 196.08
On 2026-03-02		 169.04
On 2026-03-12		 -13.79 180.33
20D 199.54
On 2026-02-24		 169.04
On 2026-03-12		 -24.78 -12.67 199.54
On 2026-02-24		 169.04
On 2026-03-12		 -15.29 187.78
WTD 177.69
On 2026-03-09		 169.04
On 2026-03-12		 -8.87 -4.94 177.69
On 2026-03-09		 169.04
On 2026-03-12		 -4.87 173.42
MTD 196.08
On 2026-03-02		 169.04
On 2026-03-12		 -25.58 -13.03 196.08
On 2026-03-02		 169.04
On 2026-03-12		 -13.79 180.33
As of Friday, March 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.69 -7.01 -2.29 5,736,005
KO

The Coca-Cola Company

77.34 -0.27 -0.35 11,898,327
PFE

Pfizer Inc.

26.58 -0.28 -1.04 34,230,361
VZ

Verizon Communications Inc.

51.38 +0.75 +1.48 21,771,295
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,558.47 -119.38 -0.26 453,256,742
DJTA

Dow Jones Transportation Average

17,731.84 +20.92 +0.12 187,579,091
SPX

S&P 500 Index

6,632.19 -40.43 -0.61
OEX

S&P 100 Index

3,254.19 -30.17 -0.92
NDX

NASDAQ 100 Index

24,380.73 -152.85 -0.62
NYA

NYSE Composite Index

22,050.94 -67.76 -0.31
XAX

NYSE AMEX Composite Index

8,420.47 -199.61 -2.32
RUI

RUSSELL 1000 Index

3,616.28 -21.36 -0.59
RUT

Russell 2000 Index

2,480.05 -8.94 -0.36
RUA

Russell 3000 Index

3,766.72 -21.87 -0.58
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.75 +0.51 +1.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.43 +0.17 +0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.28 +0.33 +1.22
 
Recent
Ticker Last Chg %Chg Volume
AVY

Avery Dennison Corp

170.77 -0.24 -0.14 752,608