AVY: Avery Dennison Corp

As of Wednesday, May 13th, 2026

$ 158.74

-1.37 -0.86%

Open: 160.29
High: 162.00
Low: 158.28
Volume: 683,324
Previous Close on Tuesday, May 12th, 2026

$ 160.11

-1.91 -1.18%

Open: 162.59
High: 163.25
Low: 160.02
Volume: 745,935

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-05-05 160.73 163.79 159.19 161.97 633,592 +1.51 +0.94
2026-05-04 161.93 163.78 159.63 160.46 744,125 -2.57 -1.58
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 169.07
On 2026-05-07		 158.28
On 2026-05-13		 -7.94 -4.76 169.07
On 2026-05-07		 158.28
On 2026-05-13		 -6.38 161.98
10D 169.13
On 2026-05-06		 158.28
On 2026-05-13		 -4.21 -2.58 169.13
On 2026-05-06		 158.28
On 2026-05-13		 -6.41 162.60
20D 173.89
On 2026-04-17		 158.28
On 2026-05-13		 -9.29 -5.53 173.89
On 2026-04-17		 158.28
On 2026-05-13		 -8.97 165.04
WTD 163.78
On 2026-05-11		 158.28
On 2026-05-13		 -4.77 -2.92 163.78
On 2026-05-11		 158.28
On 2026-05-13		 -3.36 160.29
MTD 169.13
On 2026-05-06		 158.28
On 2026-05-13		 -5.19 -3.17 169.13
On 2026-05-06		 158.28
On 2026-05-13		 -6.41 162.45
As of Wednesday, May 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

294.71 -2.74 -0.92 4,201,417
KO

The Coca-Cola Company

80.26 +0.23 +0.29 11,938,175
PFE

Pfizer Inc.

25.96 +0.09 +0.35 38,480,316
VZ

Verizon Communications Inc.

47.21 -0.72 -1.50 21,177,228
VIX

CBOE Volatility Index

17.90 -0.09 -0.50
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,693.20 -67.36 -0.14 482,666,106
DJTA

Dow Jones Transportation Average

19,781.36 -73.52 -0.37 92,805,195
SPX

S&P 500 Index

7,444.25 +43.29 +0.58
OEX

S&P 100 Index

3,711.65 +33.26 +0.90
NDX

NASDAQ 100 Index

29,366.94 +302.14 +1.04
NYA

NYSE Composite Index

22,973.55 -41.79 -0.18
XAX

NYSE AMEX Composite Index

9,134.99 -67.34 -0.73
RUI

RUSSELL 1000 Index

4,038.21 +21.68 +0.54
RUT

Russell 2000 Index

2,843.93 +1.10 +0.04
RUA

Russell 3000 Index

4,211.34 +21.64 +0.52
VIX

CBOE Volatility Index

17.90 -0.09 -0.50
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.22 +0.22 +0.92
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.22 +0.19 +0.83
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.20 +0.16 +0.76
 
Recent
Ticker Last Chg %Chg Volume
AVY

Avery Dennison Corp

158.74 -1.37 -0.86 683,324