MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
AVY — Avery Dennison Corp.
NYSEAvery Dennison Corp.
$169.87
-1.75(-1.02%)
- O
- 172.77
- H
- 174.00
- L
- 169.73
- V
- 628.97K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$169.87
Period Return-2.84%
Period High$199.54
Period Low$152.42
Avg Daily Volume729.3K
Total Trading Days365
AVY — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $172.77 | $174.00 | $169.73 | $169.87 | $-1.75 | -1.02% | 628,969 | $170.92 | $169.73 $174.00 |
| Oct 1, 2026 | $169.58 | $172.91 | $168.41 | $171.62 | +$0.95 | +0.56% | 788,028 | $171.39 | $168.41 $172.91 |
| Sep 30, 2026 | $170.31 | $171.36 | $169.02 | $170.67 | $-0.11 | -0.06% | 822,154 | $170.70 | $169.02 $171.36 |
| Sep 29, 2026 | $170.69 | $172.02 | $169.53 | $170.78 | $-1.11 | -0.65% | 507,164 | $170.64 | $169.53 $172.02 |
| Sep 28, 2026 | $168.94 | $172.64 | $168.02 | $171.89 | +$1.55 | +0.91% | 643,849 | $171.69 | $168.02 $172.64 |
| Sep 25, 2026 | $169.67 | $171.85 | $168.75 | $170.34 | +$1.33 | +0.79% | 591,443 | $170.43 | $168.75 $171.85 |
| Sep 24, 2026 | $172.64 | $173.36 | $168.41 | $169.01 | $-3.65 | -2.11% | 629,259 | $169.52 | $168.41 $173.36 |
| Sep 23, 2026 | $170.68 | $173.86 | $170.68 | $172.66 | +$0.57 | +0.33% | 541,835 | $172.77 | $170.68 $173.86 |
| Sep 22, 2026 | $171.53 | $172.84 | $169.93 | $172.09 | +$2.76 | +1.63% | 769,503 | $171.78 | $169.93 $172.84 |
| Sep 21, 2026 | $172.39 | $172.39 | $168.06 | $169.33 | +$1.62 | +0.97% | 761,838 | $169.58 | $168.06 $172.39 |
| Sep 18, 2026 | $171.50 | $171.50 | $167.69 | $167.71 | $-3.38 | -1.98% | 2,698,635 | $168.00 | $167.69 $171.50 |
| Sep 17, 2026 | $173.84 | $174.00 | $170.90 | $171.09 | $-1.19 | -0.69% | 788,189 | $171.65 | $170.90 $174.00 |
| Sep 16, 2026 | $172.24 | $174.63 | $171.26 | $172.28 | +$0.76 | +0.44% | 1,063,887 | $172.77 | $171.26 $174.63 |
| Sep 15, 2026 | $170.65 | $171.61 | $169.20 | $171.52 | +$0.60 | +0.35% | 654,109 | $171.14 | $169.20 $171.61 |
| Sep 14, 2026 | $170.02 | $172.17 | $169.14 | $170.92 | +$1.54 | +0.91% | 757,000 | $170.82 | $169.14 $172.17 |
| Sep 11, 2026 | $171.28 | $171.83 | $168.83 | $169.38 | +$0.61 | +0.36% | 796,264 | $169.48 | $168.83 $171.83 |
| Sep 10, 2026 | $168.63 | $170.46 | $167.69 | $168.77 | $-1.02 | -0.60% | 871,309 | $168.83 | $167.69 $170.46 |
| Sep 9, 2026 | $169.89 | $171.58 | $168.75 | $169.79 | $-0.91 | -0.53% | 747,589 | $170.17 | $168.75 $171.58 |
| Sep 8, 2026 | $173.81 | $173.81 | $166.85 | $170.70 | $-4.36 | -2.49% | 932,570 | $171.24 | $166.85 $173.81 |
| Sep 4, 2026 | $171.99 | $175.45 | $170.39 | $175.06 | +$2.03 | +1.17% | 774,370 | $174.32 | $170.39 $175.45 |
| Sep 3, 2026 | $175.13 | $175.60 | $169.93 | $173.03 | $-1.39 | -0.80% | 814,049 | $172.97 | $169.93 $175.60 |
| Sep 2, 2026 | $172.66 | $176.46 | $171.07 | $174.42 | +$1.35 | +0.78% | 797,714 | $174.59 | $171.07 $176.46 |
| Sep 1, 2026 | $173.66 | $175.97 | $172.96 | $173.07 | $-1.04 | -0.60% | 888,974 | $173.81 | $172.96 $175.97 |
| Aug 31, 2026 | $176.88 | $177.46 | $173.72 | $174.11 | $-3.64 | -2.05% | 7,382,397 | $174.29 | $173.72 $177.46 |
| Aug 28, 2026 | $179.37 | $181.24 | $176.60 | $177.75 | $-0.59 | -0.33% | 775,431 | $177.75 | $176.60 $181.24 |
| Aug 27, 2026 | $180.86 | $181.59 | $178.26 | $178.34 | $-3.99 | -2.19% | 518,888 | $179.33 | $178.26 $181.59 |
| Aug 26, 2026 | $181.42 | $183.08 | $179.32 | $182.33 | +$2.38 | +1.32% | 787,850 | $182.21 | $179.32 $183.08 |
| Aug 25, 2026 | $185.08 | $185.65 | $179.55 | $179.95 | $-3.74 | -2.04% | 692,800 | $180.43 | $179.55 $185.65 |
| Aug 24, 2026 | $184.55 | $185.77 | $182.02 | $183.69 | $-0.02 | -0.01% | 657,499 | $183.65 | $182.02 $185.77 |
| Aug 21, 2026 | $183.85 | $185.42 | $181.60 | $183.71 | +$1.03 | +0.56% | 478,061 | $183.82 | $181.60 $185.42 |