AVY: Avery Dennison Corp

As of Wednesday, November 11th, 2026

$ 188.18

-0.86 -0.45%

Open: 187.60
High: 188.92
Low: 186.47
Volume: 374,284
Previous Close on Tuesday, November 10th, 2026

$ 189.04

+0.99 +0.53%

Open: 187.49
High: 190.38
Low: 185.95
Volume: 327,047

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-11 187.60 188.92 186.47 188.18 374,284 -0.86 -0.45
2026-11-10 187.49 190.38 185.95 189.04 327,047 +0.99 +0.53
2026-11-09 189.33 193.36 187.01 188.05 412,315 +1.27 +0.68
2026-11-06 185.48 187.76 185.00 186.78 604,327 -2.92 -1.54
2026-11-05 193.26 195.34 187.25 189.70 717,461 -2.89 -1.50
2026-11-04 189.58 194.53 187.28 192.59 717,977 +7.21 +3.89
2026-11-03 185.67 187.76 183.49 185.38 1,039,885 -1.63 -0.87
2026-11-02 184.75 187.43 184.58 187.01 951,643 +4.79 +2.63
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 195.34
On 2026-11-05		 185.00
On 2026-11-06		 -4.41 -2.29 195.34
On 2026-11-05		 185.00
On 2026-11-06		 -5.29 188.35
10D 195.34
On 2026-11-05		 177.65
On 2026-10-29		 7.48 4.14 195.34
On 2026-11-05		 185.00
On 2026-11-06		 -5.29 187.10
20D 195.34
On 2026-11-05		 173.82
On 2026-10-19		 16.34 9.51 195.34
On 2026-11-05		 185.00
On 2026-11-06		 -5.29 183.36
WTD 193.36
On 2026-11-09		 185.95
On 2026-11-10		 1.40 0.75 193.36
On 2026-11-09		 185.95
On 2026-11-10		 -3.83 188.42
MTD 195.34
On 2026-11-05		 183.49
On 2026-11-03		 5.96 3.27 195.34
On 2026-11-05		 185.00
On 2026-11-06		 -5.29 188.34
As of Wednesday, November 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.75 +4.02 +1.19 3,365,655
KO

The Coca-Cola Company

97.70 +0.85 +0.87 14,443,707
PFE

Pfizer Inc.

29.44 +0.08 +0.27 16,418,520
VZ

Verizon Communications Inc.

46.60 +0.29 +0.63 13,664,924
VIX

CBOE Volatility Index

17.51 -2.03 -10.39
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,484.76 +251.44 +0.48 532,899,114
DJTA

Dow Jones Transportation Average

20,658.65 +243.09 +1.19 51,726,782
SPX

S&P 500 Index

7,619.36 +98.25 +1.31
OEX

S&P 100 Index

3,746.25 +49.36 +1.34
NDX

NASDAQ 100 Index

28,374.25 +633.46 +2.28
NYA

NYSE Composite Index

24,648.11 +184.93 +0.76
XAX

NYSE AMEX Composite Index

8,116.73 +120.95 +1.51
RUI

RUSSELL 1000 Index

4,152.54 +51.99 +1.27
RUT

Russell 2000 Index

2,846.26 +24.88 +0.88
RUA

Russell 3000 Index

4,327.18 +53.53 +1.25
VIX

CBOE Volatility Index

17.51 -2.03 -10.39
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.23 -0.58 -2.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.09 -0.93 -4.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.24 -1.46 -7.05
 
Recent
Ticker Last Chg %Chg Volume
ASYS

Amtech Systems Inc.

12.71 +0.65 +5.39 15,568
PLMR

Palomar Holdings Inc.

159.16 -2.00 -1.24 310,846
SYF

Synchrony Financial

72.02 +0.32 +0.45 4,723,457
TTD

The Trade Desk Inc.

16.00 +0.58 +3.76 29,699,285
AVY

Avery Dennison Corp

188.18 -0.86 -0.45 374,284