AVY: Avery Dennison Corp

As of Friday, February 20th, 2026

$ 196.92

+3.32 +1.71%

Open: 193.69
High: 196.99
Low: 191.97
Volume: 650,126
Previous Close on Thursday, February 19th, 2026

$ 193.60

-1.81 -0.93%

Open: 195.30
High: 196.72
Low: 193.14
Volume: 38,819

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-20 193.69 196.99 191.97 196.92 650,126 +3.32 +1.71
2026-02-19 195.30 196.72 193.14 193.60 38,819 -1.81 -0.93
2026-02-18 194.03 195.93 193.17 195.41 32,848 +1.02 +0.52
2026-02-17 195.71 197.49 192.60 194.39 374,338 -1.41 -0.72
2026-02-13 195.19 196.90 193.76 195.80 518,702 +0.25 +0.13
2026-02-12 193.71 197.54 193.57 195.55 642,861 +2.77 +1.44
2026-02-11 190.84 193.88 189.18 192.78 518,801 +2.11 +1.11
2026-02-10 189.89 191.91 188.15 190.67 515,018 +1.21 +0.64
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 197.49
On 2026-02-17		 191.97
On 2026-02-20		 1.37 0.70 197.49
On 2026-02-17		 191.97
On 2026-02-20		 -2.80 195.22
10D 197.54
On 2026-02-12		 188.15
On 2026-02-10		 4.04 2.09 194.72
On 2026-02-06		 188.15
On 2026-02-10		 -3.37 193.61
20D 197.54
On 2026-02-12		 182.39
On 2026-01-30		 10.98 5.91 196.00
On 2026-02-05		 188.15
On 2026-02-10		 -4.01 190.72
WTD 197.49
On 2026-02-17		 191.97
On 2026-02-20		 1.12 0.57 197.49
On 2026-02-17		 191.97
On 2026-02-20		 -2.80 195.08
MTD 197.54
On 2026-02-12		 183.95
On 2026-02-04		 11.41 6.15 196.00
On 2026-02-05		 188.15
On 2026-02-10		 -4.01 192.57
As of Friday, February 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

343.22 +8.48 +2.53 5,024,084
KO

The Coca-Cola Company

79.84 +0.93 +1.18 17,071,995
PFE

Pfizer Inc.

26.65 -0.21 -0.78 44,733,286
VZ

Verizon Communications Inc.

49.25 +0.61 +1.25 25,445,878
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,625.97 +230.81 +0.47 574,812,034
DJTA

Dow Jones Transportation Average

19,841.18 +347.17 +1.78 135,472,649
SPX

S&P 500 Index

6,909.51 +47.62 +0.69
OEX

S&P 100 Index

3,375.95 +24.57 +0.73
NDX

NASDAQ 100 Index

25,012.62 +215.28 +0.87
NYA

NYSE Composite Index

23,452.60 +94.32 +0.40
XAX

NYSE AMEX Composite Index

8,713.64 -49.80 -0.57
RUI

RUSSELL 1000 Index

3,772.68 +24.46 +0.65
RUT

Russell 2000 Index

2,663.78 -1.31 -0.05
RUA

Russell 3000 Index

3,934.81 +24.25 +0.62
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.18 -0.29 -1.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.07 -0.49 -2.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.09 -0.79 -3.61
 
Recent
Ticker Last Chg %Chg Volume
AVY

Avery Dennison Corp

196.92 +3.32 +1.71 650,126