AVY: Avery Dennison Corp

As of Friday, January 2nd, 2026

$ 182.44

+0.56 +0.31%

Open: 181.70
High: 183.22
Low: 179.36
Volume: 810,031
Previous Close on Wednesday, December 31st, 2025

$ 181.88

-1.28 -0.70%

Open: 182.49
High: 183.98
Low: 181.37
Volume: 504,543

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-02 181.70 183.22 179.36 182.44 810,031 +0.56 +0.31
2025-12-31 182.49 183.98 181.37 181.88 504,543 -1.28 -0.70
2025-12-30 182.12 183.94 181.75 183.16 682,991 +0.51 +0.28
2025-12-29 181.69 183.68 181.69 182.65 508,205 +0.11 +0.06
2025-12-26 181.78 183.27 180.62 182.54 352,798 +0.83 +0.46
2025-12-24 181.29 182.22 181.00 181.71 262,231 +0.49 +0.27
2025-12-23 181.32 181.88 180.39 181.22 752,454 +0.19 +0.10
2025-12-22 181.00 181.85 180.46 181.03 45,077 -0.12 -0.07
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 183.98
On 2025-12-31		 179.36
On 2026-01-02		 0.73 0.40 183.98
On 2025-12-31		 179.36
On 2026-01-02		 -2.51 182.53
10D 185.25
On 2025-12-18		 179.36
On 2026-01-02		 -1.42 -0.77 185.25
On 2025-12-18		 179.36
On 2026-01-02		 -3.18 182.10
20D 185.25
On 2025-12-18		 172.00
On 2025-12-10		 6.85 3.90 179.65
On 2025-12-08		 172.00
On 2025-12-10		 -4.26 180.78
WTD 183.22
On 2026-01-02		 179.36
On 2026-01-02		 0.56 0.31 -- -- -- 182.44
MTD 183.22
On 2026-01-02		 179.36
On 2026-01-02		 0.56 0.31 -- -- -- 182.44
As of Friday, January 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

320.75 +12.72 +4.13 4,228,100
KO

The Coca-Cola Company

69.12 -0.79 -1.13 11,904,842
PFE

Pfizer Inc.

25.18 +0.28 +1.12 35,919,853
VZ

Verizon Communications Inc.

40.52 -0.21 -0.52 30,824,928
VIX

CBOE Volatility Index

14.51 -0.44 -2.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,382.39 +319.10 +0.66 464,600,169
DJTA

Dow Jones Transportation Average

17,535.42 +178.23 +1.03 99,210,750
SPX

S&P 500 Index

6,858.47 +12.97 +0.19
OEX

S&P 100 Index

3,428.64 -3.70 -0.11
NDX

NASDAQ 100 Index

25,206.17 -43.68 -0.17
NYA

NYSE Composite Index

22,233.89 +229.96 +1.05
XAX

NYSE AMEX Composite Index

6,985.08 +118.29 +1.72
RUI

RUSSELL 1000 Index

3,742.67 +9.80 +0.26
RUT

Russell 2000 Index

2,508.22 +26.32 +1.06
RUA

Russell 3000 Index

3,894.32 +11.55 +0.30
VIX

CBOE Volatility Index

14.51 -0.44 -2.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 -0.12 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.87 -0.07 -0.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.02 -0.16 -0.88
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,777.41 -17.31 -0.15
 
Recent
Ticker Last Chg %Chg Volume
AVY

Avery Dennison Corp

182.44 +0.56 +0.31 810,031