AVY: Avery Dennison Corp

As of Thursday, April 2nd, 2026

$ 171.47

-1.63 -0.94%

Open: 171.51
High: 173.74
Low: 169.62
Volume: 468,164
Previous Close on Wednesday, April 1st, 2026

$ 173.10

+0.42 +0.24%

Open: 172.93
High: 176.51
Low: 172.81
Volume: 550,644

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-02 171.51 173.74 169.62 171.47 468,164 -1.63 -0.94
2026-04-01 172.93 176.51 172.81 173.10 550,644 +0.42 +0.24
2026-03-31 170.02 173.09 168.36 172.68 796,985 +4.53 +2.69
2026-03-30 169.45 172.80 167.10 168.15 597,134 +0.37 +0.22
2026-03-27 167.32 169.59 166.47 167.78 698,939 -0.74 -0.44
2026-03-26 169.98 172.29 167.58 168.52 546,370 -2.12 -1.24
2026-03-25 168.12 171.33 166.95 170.64 780,295 +4.72 +2.84
2026-03-24 163.20 166.72 163.01 165.92 482,048 +1.08 +0.66
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 176.51
On 2026-04-01		 166.47
On 2026-03-27		 2.95 1.75 176.51
On 2026-04-01		 169.62
On 2026-04-02		 -3.90 170.64
10D 176.51
On 2026-04-01		 160.44
On 2026-03-20		 8.48 5.20 176.51
On 2026-04-01		 169.62
On 2026-04-02		 -3.90 168.43
20D 182.82
On 2026-03-06		 160.44
On 2026-03-20		 -12.26 -6.67 182.82
On 2026-03-06		 160.44
On 2026-03-20		 -12.24 170.09
WTD 176.51
On 2026-04-01		 167.10
On 2026-03-30		 3.69 2.20 176.51
On 2026-04-01		 169.62
On 2026-04-02		 -3.90 171.35
MTD 176.51
On 2026-04-01		 169.62
On 2026-04-02		 -1.21 -0.70 176.51
On 2026-04-01		 169.62
On 2026-04-02		 -3.90 172.29
As of Thursday, April 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.16 -11.52 -3.94 5,292,995
KO

The Coca-Cola Company

76.72 +0.64 +0.84 13,469,082
PFE

Pfizer Inc.

28.32 -0.23 -0.81 28,971,584
VZ

Verizon Communications Inc.

49.40 +0.01 +0.02 22,506,967
VIX

CBOE Volatility Index

23.87 -0.67 -2.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,504.67 -61.07 -0.13 446,114,299
DJTA

Dow Jones Transportation Average

19,088.51 +159.40 +0.84 128,918,087
SPX

S&P 500 Index

6,582.69 +7.37 +0.11
OEX

S&P 100 Index

3,209.95 +0.41 +0.01
NDX

NASDAQ 100 Index

24,045.53 +25.54 +0.11
NYA

NYSE Composite Index

22,193.86 +13.14 +0.06
XAX

NYSE AMEX Composite Index

8,890.14 +65.44 +0.74
RUI

RUSSELL 1000 Index

3,595.46 +4.55 +0.13
RUT

Russell 2000 Index

2,530.04 +17.67 +0.70
RUA

Russell 3000 Index

3,749.46 +5.75 +0.15
VIX

CBOE Volatility Index

23.87 -0.67 -2.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.73 -0.11 -0.43
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.03 -0.14 -0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.72 -0.14 -0.56
 
Recent
Ticker Last Chg %Chg Volume
ZTS

Zoetis Inc.

117.94 +0.65 +0.55 2,185,035
BWA

BorgWarner Inc.

52.83 -1.74 -3.19 1,531,882
AVY

Avery Dennison Corp

171.47 -1.63 -0.94 468,164