AVY: Avery Dennison Corp

As of Wednesday, October 21st, 2026

$ 179.04

+0.92 +0.52%

Open: 178.17
High: 179.20
Low: 177.12
Volume: 401,558
Previous Close on Tuesday, October 20th, 2026

$ 178.12

+2.56 +1.46%

Open: 175.56
High: 178.85
Low: 175.52
Volume: 499,988

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-21 178.17 179.20 177.12 179.04 401,558 +0.92 +0.52
2026-10-20 175.56 178.85 175.52 178.12 499,988 +2.56 +1.46
2026-10-19 174.05 176.70 173.82 175.56 448,593 +0.25 +0.14
2026-10-16 176.98 178.48 174.56 175.31 532,218 -0.57 -0.32
2026-10-15 174.81 177.21 174.79 175.88 53,723 +4.04 +2.35
2026-10-14 170.55 172.11 169.93 171.84 777,453 +1.12 +0.66
2026-10-13 169.10 171.34 167.40 170.72 558,439 +3.07 +1.83
2026-10-12 166.86 169.10 166.64 167.65 360,842 -0.17 -0.10
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 179.20
On 2026-10-21		 173.82
On 2026-10-19		 7.20 4.19 178.48
On 2026-10-16		 173.82
On 2026-10-19		 -2.61 176.78
10D 179.20
On 2026-10-21		 164.10
On 2026-10-08		 12.07 7.23 178.48
On 2026-10-16		 173.82
On 2026-10-19		 -2.61 172.96
20D 179.20
On 2026-10-21		 164.10
On 2026-10-08		 6.38 3.70 174.00
On 2026-10-02		 164.10
On 2026-10-08		 -5.69 171.46
WTD 179.20
On 2026-10-21		 173.82
On 2026-10-19		 3.73 2.13 176.70
On 2026-10-19		 176.70
On 2026-10-19		 0.00 177.57
MTD 179.20
On 2026-10-21		 164.10
On 2026-10-08		 8.37 4.90 174.00
On 2026-10-02		 164.10
On 2026-10-08		 -5.69 171.76
As of Wednesday, October 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

296.05 -3.95 -1.32 7,105,946
KO

The Coca-Cola Company

92.69 -0.79 -0.84 15,153,875
PFE

Pfizer Inc.

29.82 -0.29 -0.95 22,241,748
VZ

Verizon Communications Inc.

43.60 -0.85 -1.91 29,919,064
VIX

CBOE Volatility Index

16.68 -0.71 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,856.09 +360.21 +0.69 358,626,063
DJTA

Dow Jones Transportation Average

19,922.56 +37.06 +0.19 86,516,871
SPX

S&P 500 Index

7,757.17 +44.60 +0.58
OEX

S&P 100 Index

3,854.30 +21.90 +0.57
NDX

NASDAQ 100 Index

29,822.52 +332.23 +1.13
NYA

NYSE Composite Index

24,253.12 +62.51 +0.26
XAX

NYSE AMEX Composite Index

8,590.34 +13.25 +0.15
RUI

RUSSELL 1000 Index

4,216.61 +24.41 +0.58
RUT

Russell 2000 Index

2,781.02 +7.60 +0.27
RUA

Russell 3000 Index

4,387.28 +24.87 +0.57
VIX

CBOE Volatility Index

16.68 -0.71 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.03 -0.03 -0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.62 -0.14 -0.67
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.72 -0.32 -1.68
 
Recent
Ticker Last Chg %Chg Volume
AVY

Avery Dennison Corp

179.04 +0.92 +0.52 401,558