AVY: Avery Dennison Corp

As of Friday, June 5th, 2026

$ 155.18

+1.93 +1.26%

Open: 153.55
High: 156.23
Low: 152.73
Volume: 537,386
Previous Close on Thursday, June 4th, 2026

$ 153.25

-2.64 -1.69%

Open: 157.92
High: 158.58
Low: 152.55
Volume: 447,998

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 153.55 156.23 152.73 155.18 537,381 +1.93 +1.26
2026-06-04 157.92 158.58 152.55 153.25 447,998 -2.64 -1.69
2026-06-03 155.50 157.78 155.30 155.89 735,874 -1.15 -0.73
2026-06-02 155.43 157.80 154.94 157.04 1,006,809 +1.56 +1.00
2026-06-01 157.11 157.55 155.15 155.48 498,363 -3.59 -2.26
2026-05-29 160.64 161.49 158.97 159.07 1,030,617 -2.11 -1.31
2026-05-28 158.91 161.68 157.89 161.18 550,275 +0.66 +0.41
2026-05-27 161.17 163.50 159.38 160.52 673,469 +0.72 +0.45
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 158.58
On 2026-06-04		 152.55
On 2026-06-04		 -3.89 -2.45 158.58
On 2026-06-04		 152.73
On 2026-06-05		 -3.69 155.37
10D 163.50
On 2026-05-27		 152.55
On 2026-06-04		 -3.72 -2.34 163.50
On 2026-05-27		 152.55
On 2026-06-04		 -6.70 157.71
20D 166.09
On 2026-05-08		 152.55
On 2026-06-04		 -10.35 -6.25 166.09
On 2026-05-08		 152.55
On 2026-06-04		 -8.15 158.25
WTD 158.58
On 2026-06-04		 152.55
On 2026-06-04		 -3.89 -2.45 158.58
On 2026-06-04		 152.73
On 2026-06-05		 -3.69 155.37
MTD 158.58
On 2026-06-04		 152.55
On 2026-06-04		 -3.89 -2.45 158.58
On 2026-06-04		 152.73
On 2026-06-05		 -3.69 155.37
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,854
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,645
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,840,154
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,435
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
AVY

Avery Dennison Corp

155.18 +1.93 +1.26 537,386