AVY: Avery Dennison Corp

As of Wednesday, September 30th, 2026

$ 170.67

-0.11 -0.06%

Open: 170.31
High: 171.36
Low: 169.02
Volume: 811,503
Previous Close on Tuesday, September 29th, 2026

$ 170.78

-1.11 -0.65%

Open: 170.69
High: 172.02
Low: 169.53
Volume: 507,141

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-30 170.31 171.36 169.02 170.67 811,503 -0.11 -0.06
2026-09-29 170.69 172.02 169.53 170.78 507,141 -1.11 -0.65
2026-09-28 168.94 172.64 168.02 171.89 581,588 +1.55 +0.91
2026-09-25 169.67 171.85 168.75 170.34 532,715 +1.33 +0.79
2026-09-24 172.64 173.36 168.41 169.01 62,422 -3.65 -2.11
2026-09-23 170.68 173.86 170.68 172.66 54,011 +0.57 +0.33
2026-09-22 171.53 172.84 169.93 172.09 751,878 +2.76 +1.63
2026-09-21 172.39 172.39 168.06 169.33 745,128 +1.62 +0.97
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 173.36
On 2026-09-24		 168.02
On 2026-09-28		 -1.99 -1.15 173.36
On 2026-09-24		 168.02
On 2026-09-28		 -3.08 170.54
10D 174.00
On 2026-09-17		 167.69
On 2026-09-18		 -1.61 -0.93 174.00
On 2026-09-17		 167.69
On 2026-09-18		 -3.62 170.56
20D 176.46
On 2026-09-02		 166.85
On 2026-09-08		 -2.40 -1.39 176.46
On 2026-09-02		 166.85
On 2026-09-08		 -5.45 171.07
WTD 172.64
On 2026-09-28		 168.02
On 2026-09-28		 0.33 0.19 172.64
On 2026-09-28		 169.02
On 2026-09-30		 -2.10 171.11
MTD 176.46
On 2026-09-02		 166.85
On 2026-09-08		 -3.44 -1.98 176.46
On 2026-09-02		 166.85
On 2026-09-08		 -5.45 171.17
As of Wednesday, September 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.29 -5.60 -1.76 4,183,231
KO

The Coca-Cola Company

86.08 -0.76 -0.88 15,617,833
PFE

Pfizer Inc.

28.52 -0.20 -0.70 32,093,496
VZ

Verizon Communications Inc.

45.87 -0.11 -0.24 19,447,302
VIX

CBOE Volatility Index

16.34 +0.30 +1.87 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,906.05 -443.87 -0.86 486,157,088
DJTA

Dow Jones Transportation Average

19,382.09 -268.28 -1.37 64,494,937
SPX

S&P 500 Index

7,651.54 -19.30 -0.25 2,147,483,647
OEX

S&P 100 Index

3,822.99 -2.44 -0.06 0
NDX

NASDAQ 100 Index

30,408.50 +69.17 +0.23 1,220,858,580
NYA

NYSE Composite Index

23,490.80 -218.80 -0.92 0
XAX

NYSE AMEX Composite Index

8,186.64 +29.71 +0.36 0
RUI

RUSSELL 1000 Index

4,155.76 -11.24 -0.27 0
RUT

Russell 2000 Index

2,796.86 -11.06 -0.39 0
RUA

Russell 3000 Index

4,327.40 -11.92 -0.27 0
VIX

CBOE Volatility Index

16.34 +0.30 +1.87 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.80 +0.13 +0.60 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.35 +0.15 +0.74 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.37 +0.28 +1.55 0
 
Recent
Ticker Last Chg %Chg Volume
MBC

MasterBrand Inc.

7.00 +0.03 +0.43 5,140,676
SJM

The J. M. Smucker Company

118.91 -1.79 -1.48 1,117,448
VLO

Valero Energy Corporation

387.61 -0.11 -0.03 2,526,798
FEX

First Trust Large Cap Core AlphaDEX Fund

132.60 -0.72 -0.54 20,732
AVY

Avery Dennison Corp

170.67 -0.11 -0.06 811,503