NYSE:AVY | Historical Stock Price | Avery Dennison Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1973-02-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.63$5.29$17.15$55.57$180.09$583.601973-02-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1976

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1976-12-31$2.72$2.7227,200——
1976-12-30$2.72$2.7224,800——
1976-12-29$2.72$2.72167,200——
1976-12-28$2.81$2.8248,800——
1976-12-27$2.81$2.8281,600——
1976-12-23$2.75$2.75151,200——
1976-12-22$2.84$2.8574,400——
1976-12-21$2.81$2.8255,200——
1976-12-20$2.75$2.75312,000——
1976-12-17$2.81$2.82148,800——
1976-12-16$2.81$2.82251,200——
1976-12-15$2.73$2.7479,200——
1976-12-14$2.66$2.66123,200——
1976-12-13$2.55$2.5521,600——
1976-12-10$2.47$2.47148,800——
1976-12-09$2.47$2.4760,800——
1976-12-08$2.45$2.4674,400——
1976-12-07$2.50$2.50280,800——
1976-12-06$2.41$2.4139,200——
1976-12-03$2.23$2.2467,200——
1976-12-02$2.22$2.2245,600——
1976-12-01$2.27$2.2744,800——
1976-11-30$2.31$2.32147,200——
1976-11-29$2.45$2.4639,200——
1976-11-26$2.47$2.4716,000——
1976-11-24$2.45$2.46104,000——
1976-11-23$2.48$2.4912,000——
1976-11-22$2.53$2.54187,200——
1976-11-19$2.44$2.44130,400——
1976-11-18$2.45$2.4631,200——
1976-11-17$2.50$2.5028,800——
1976-11-16$2.50$2.50126,400——
1976-11-15$2.50$2.507,200——
1976-11-12$2.47$2.4724,000——
1976-11-11$2.55$2.5518,400——
1976-11-10$2.56$2.5717,600——
1976-11-09$2.56$2.5726,400——
1976-11-08$2.58$2.5870,400——
1976-11-05$2.61$2.619,600——
1976-11-04$2.63$2.6316,800——
1976-11-03$2.66$2.665,600——
1976-11-01$2.64$2.6427,200——
1976-10-29$2.59$2.6016,800——
1976-10-28$2.66$2.6610,400——
1976-10-27$2.72$2.7212,800——
1976-10-26$2.75$2.75221,600——
1976-10-25$2.78$2.7914,400——
1976-10-22$2.80$2.805,600——
1976-10-21$2.84$2.85208,800——
1976-10-20$2.81$2.8213,600——
1976-10-19$2.80$2.80236,000——
1976-10-18$2.78$2.7991,200——
1976-10-15$2.73$2.743,200——
1976-10-14$2.72$2.7212,000——
1976-10-13$2.75$2.7548,000——
1976-10-12$2.66$2.6618,400——
1976-10-11$2.81$2.8210,400——
1976-10-08$2.88$2.88800——
1976-10-07$2.84$2.8523,200——
1976-10-06$2.69$2.6988,000——
1976-10-05$2.81$2.8220,800——
1976-10-04$2.94$2.94116,800——
1976-10-01$3.08$3.0892,000——
1976-09-30$3.17$3.1816,800——
1976-09-29$3.25$3.2640,800——
1976-09-28$3.28$3.2921,600——
1976-09-27$3.31$3.3212,000——
1976-09-24$3.31$3.328,800——
1976-09-23$3.28$3.2939,200——
1976-09-22$3.25$3.2621,600——
1976-09-21$3.16$3.1616,800——
1976-09-20$3.16$3.1616,800——
1976-09-17$3.30$3.30138,400——
1976-09-16$3.22$3.22112,800——
1976-09-15$3.25$3.26120,000——
1976-09-14$3.16$3.163,200——
1976-09-13$3.16$3.1611,200——
1976-09-10$3.08$3.08800——
1976-09-09$3.13$3.1330,400——
1976-09-08$3.13$3.135,600——
1976-09-07$3.13$3.1311,200——
1976-09-03$3.14$3.154,800——
1976-09-02$3.16$3.1625,600——
1976-09-01$3.19$3.1925,600——
1976-08-31$3.19$3.1914,400——
1976-08-30$3.16$3.1612,800——
1976-08-27$3.17$3.1815,200——
1976-08-26$3.22$3.224,000——
1976-08-25$3.23$3.2436,800——
1976-08-24$3.22$3.2260,800——
1976-08-23$3.25$3.26100,000——
1976-08-20$3.25$3.2672,800——
1976-08-19$3.20$3.2144,000——
1976-08-18$3.14$3.1515,200——
1976-08-17$3.06$3.079,600——
1976-08-16$2.97$2.9710,400——
1976-08-13$3.00$3.0074,400——
1976-08-12$3.14$3.1510,400——
1976-08-11$3.16$3.168,800——
1976-08-10$3.14$3.156,400——
1976-08-09$3.16$3.1611,200——
1976-08-06$3.19$3.194,800——
1976-08-05$3.13$3.1332,000——
1976-08-04$3.20$3.21136,800——
1976-08-03$3.25$3.2628,800——
1976-08-02$3.28$3.2913,600——
1976-07-30$3.25$3.2676,800——
1976-07-29$3.22$3.228,800——
1976-07-28$3.22$3.22236,800——
1976-07-27$3.30$3.3021,600——
1976-07-26$3.30$3.30800——
1976-07-23$3.31$3.3253,600——
1976-07-22$3.30$3.3012,000——
1976-07-21$3.28$3.29119,200——
1976-07-20$3.28$3.2987,200——
1976-07-19$3.27$3.2763,200——
1976-07-16$3.27$3.2713,600——
1976-07-15$3.25$3.26121,600——
1976-07-14$3.28$3.2929,600——
1976-07-13$3.27$3.2760,800——
1976-07-12$3.25$3.2652,000——
1976-07-09$3.20$3.21138,400——
1976-07-08$3.20$3.2123,200——
1976-07-07$3.20$3.2129,600——
1976-07-06$3.25$3.2640,800——
1976-07-02$3.25$3.2661,600——
1976-07-01$3.25$3.261,600——
1976-06-30$3.28$3.2956,000——
1976-06-29$3.19$3.1928,800——
1976-06-28$3.20$3.2167,200——
1976-06-25$3.22$3.2225,600——
1976-06-24$3.25$3.26103,200——
1976-06-23$3.25$3.2619,200——
1976-06-22$3.13$3.1384,000——
1976-06-21$3.03$3.0424,000——
1976-06-18$3.05$3.0532,000——
1976-06-17$3.00$3.0016,800——
1976-06-16$3.06$3.0732,000——
1976-06-15$3.02$3.024,800——
1976-06-14$3.00$3.0034,400——
1976-06-11$3.16$3.1612,800——
1976-06-10$3.23$3.2410,400——
1976-06-09$3.22$3.22114,400——
1976-06-08$3.28$3.29334,400——
1976-06-07$3.31$3.3224,800——
1976-06-04$3.34$3.358,000——
1976-06-03$3.38$3.3819,200——
1976-06-02$3.38$3.3839,200——
1976-06-01$3.42$3.4347,200——
1976-05-28$3.41$3.417,200——
1976-05-27$3.41$3.4124,800——
1976-05-26$3.31$3.324,800——
1976-05-25$3.31$3.32192,000——
1976-05-24$3.34$3.3512,000——
1976-05-21$3.41$3.41800——
1976-05-20$3.44$3.4421,600——
1976-05-19$3.36$3.369,600——
1976-05-18$3.36$3.3623,200——
1976-05-17$3.38$3.382,400——
1976-05-14$3.39$3.404,000——
1976-05-13$3.47$3.472,400——
1976-05-12$3.50$3.513,200——
1976-05-11$3.56$3.5720,800——
1976-05-10$3.53$3.5431,200——
1976-05-07$3.56$3.5776,800——
1976-05-06$3.44$3.4414,400——
1976-05-05$3.44$3.44114,400——
1976-05-04$3.41$3.41145,600——
1976-05-03$3.38$3.385,600——
1976-04-30$3.41$3.4117,600——
1976-04-29$3.41$3.419,600——
1976-04-28$3.38$3.3826,400——
1976-04-27$3.36$3.3642,400——
1976-04-26$3.34$3.3532,800——
1976-04-23$3.41$3.4116,000——
1976-04-22$3.44$3.449,600——
1976-04-21$3.44$3.44283,200——
1976-04-20$3.31$3.3212,800——
1976-04-19$3.19$3.1920,000——
1976-04-15$3.11$3.1110,400——
1976-04-14$3.14$3.1522,400——
1976-04-13$3.13$3.1381,600——
1976-04-12$3.22$3.229,600——
1976-04-09$3.09$3.1011,200——
1976-04-08$3.09$3.1020,800——
1976-04-07$3.23$3.2423,200——
1976-04-06$3.39$3.4038,400——
1976-04-05$3.31$3.3246,400——
1976-04-02$3.28$3.2958,400——
1976-04-01$3.25$3.26136,800——
1976-03-31$3.30$3.3029,600——
1976-03-30$3.19$3.1921,600——
1976-03-29$3.28$3.2976,800——
1976-03-26$3.31$3.3256,800——
1976-03-25$3.31$3.3216,800——
1976-03-24$3.30$3.302,400——
1976-03-23$3.27$3.2735,200——
1976-03-22$3.20$3.2112,800——
1976-03-19$3.22$3.2210,400——
1976-03-18$3.22$3.2212,800——
1976-03-17$3.25$3.2699,200——
1976-03-16$3.30$3.3069,600——
1976-03-15$3.28$3.295,600——
1976-03-12$3.36$3.3610,400——
1976-03-11$3.38$3.3836,000——
1976-03-10$3.28$3.2953,600——
1976-03-09$3.53$3.5493,600——
1976-03-08$3.63$3.6394,400——
1976-03-05$3.61$3.6149,600——
1976-03-04$3.38$3.38498,400——
1976-03-03$3.39$3.400——
1976-03-02$3.39$3.4010,400——
1976-03-01$3.44$3.4415,200——
1976-02-27$3.52$3.52116,000——
1976-02-26$3.58$3.5840,000——
1976-02-25$3.64$3.6554,400——
1976-02-24$3.45$3.4677,600——
1976-02-23$3.39$3.40112,000——
1976-02-20$3.34$3.3537,600——
1976-02-19$3.25$3.26312,000——
1976-02-18$3.20$3.2119,200——
1976-02-17$3.23$3.2441,600——
1976-02-13$3.23$3.2420,800——
1976-02-12$3.25$3.26152,000——
1976-02-11$3.28$3.2936,800——
1976-02-10$3.34$3.3560,000——
1976-02-09$3.27$3.2720,000——
1976-02-06$3.38$3.3832,800——
1976-02-05$3.31$3.3283,200——
1976-02-04$3.33$3.3332,000——
1976-02-03$3.22$3.2243,200——
1976-02-02$3.13$3.1323,200——
1976-01-30$3.03$3.0437,600——
1976-01-29$3.06$3.0725,600——
1976-01-28$3.02$3.0266,400——
1976-01-27$3.13$3.1316,000——
1976-01-26$3.20$3.2115,200——
1976-01-23$3.25$3.2626,400——
1976-01-22$3.31$3.3212,000——
1976-01-21$3.16$3.1631,200——
1976-01-20$3.17$3.188,000——
1976-01-19$3.16$3.1624,000——
1976-01-16$3.22$3.2227,200——
1976-01-15$3.22$3.2211,200——
1976-01-14$3.28$3.2917,600——
1976-01-13$3.19$3.1976,000——
1976-01-12$3.27$3.2710,400——
1976-01-09$3.25$3.2636,800——
1976-01-08$3.25$3.2647,200——
1976-01-07$3.13$3.1318,400——
1976-01-06$3.20$3.2112,000——
1976-01-05$3.23$3.24148,000——
1976-01-02$3.38$3.38800——