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 — 1977

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1977-12-30$1.98$1.9961,600——
1977-12-29$1.98$1.99109,600——
1977-12-28$1.98$1.9951,200——
1977-12-27$1.97$1.97560,000——
1977-12-23$2.00$2.0020,800——
1977-12-22$2.00$2.0068,000——
1977-12-21$1.95$1.96209,600——
1977-12-20$1.91$1.91806,400——
1977-12-19$1.97$1.97111,200——
1977-12-16$1.98$1.99136,800——
1977-12-15$2.00$2.00268,000——
1977-12-14$2.05$2.0585,600——
1977-12-13$2.03$2.0314,400——
1977-12-12$2.03$2.0332,000——
1977-12-09$2.08$2.089,600——
1977-12-08$2.09$2.10246,400——
1977-12-07$2.05$2.0536,800——
1977-12-06$2.02$2.0256,000——
1977-12-05$2.06$2.0710,400——
1977-12-02$2.05$2.0548,000——
1977-12-01$2.06$2.0721,600——
1977-11-30$2.03$2.03339,200——
1977-11-29$2.05$2.0515,200——
1977-11-28$2.17$2.1820,000——
1977-11-25$2.14$2.1424,800——
1977-11-23$2.16$2.1657,600——
1977-11-22$2.20$2.2151,200——
1977-11-21$2.20$2.2115,200——
1977-11-18$2.16$2.1616,000——
1977-11-17$2.16$2.165,600——
1977-11-16$2.17$2.1833,600——
1977-11-15$2.20$2.21104,000——
1977-11-14$2.14$2.1426,400——
1977-11-11$2.16$2.1623,200——
1977-11-10$2.14$2.1463,200——
1977-11-09$2.16$2.166,400——
1977-11-08$2.16$2.1620,800——
1977-11-07$2.08$2.0821,600——
1977-11-04$2.00$2.00172,800——
1977-11-03$2.05$2.0549,600——
1977-11-02$2.09$2.1021,600——
1977-11-01$2.05$2.0540,800——
1977-10-31$2.08$2.084,000——
1977-10-28$2.06$2.07127,200——
1977-10-27$2.08$2.0821,600——
1977-10-26$2.02$2.0258,400——
1977-10-25$1.98$1.9948,000——
1977-10-24$1.97$1.9750,400——
1977-10-21$2.03$2.03101,600——
1977-10-20$2.11$2.1118,400——
1977-10-19$2.00$2.0052,800——
1977-10-18$2.13$2.1329,600——
1977-10-17$2.11$2.1149,600——
1977-10-14$2.00$2.0028,000——
1977-10-13$2.03$2.03305,600——
1977-10-12$2.05$2.0532,000——
1977-10-11$2.08$2.08138,400——
1977-10-10$2.09$2.10101,600——
1977-10-07$2.13$2.1350,400——
1977-10-06$2.16$2.168,000——
1977-10-05$2.13$2.13271,200——
1977-10-04$2.19$2.1966,400——
1977-10-03$2.16$2.1626,400——
1977-09-30$2.17$2.1839,200——
1977-09-29$2.13$2.1336,000——
1977-09-28$2.13$2.1314,400——
1977-09-27$2.13$2.1323,200——
1977-09-26$2.09$2.10132,800——
1977-09-23$2.14$2.146,400——
1977-09-22$2.14$2.1437,600——
1977-09-21$2.11$2.1175,200——
1977-09-20$2.19$2.1936,800——
1977-09-19$2.17$2.1828,000——
1977-09-16$2.14$2.1449,600——
1977-09-15$2.16$2.16145,600——
1977-09-14$2.16$2.16154,400——
1977-09-13$2.16$2.1653,600——
1977-09-12$2.19$2.19133,600——
1977-09-09$2.25$2.2534,400——
1977-09-08$2.31$2.3231,200——
1977-09-07$2.34$2.3550,400——
1977-09-06$2.25$2.2513,600——
1977-09-02$2.28$2.2814,400——
1977-09-01$2.25$2.2545,600——
1977-08-31$2.31$2.32136,000——
1977-08-30$2.41$2.4165,600——
1977-08-29$2.28$2.2821,600——
1977-08-26$2.17$2.1853,600——
1977-08-25$2.13$2.1352,000——
1977-08-24$2.14$2.1454,400——
1977-08-23$2.23$2.2427,200——
1977-08-22$2.17$2.1824,800——
1977-08-19$2.23$2.245,600——
1977-08-18$2.27$2.2721,600——
1977-08-17$2.23$2.2480,800——
1977-08-16$2.25$2.2584,800——
1977-08-15$2.28$2.287,200——
1977-08-12$2.30$2.3016,800——
1977-08-11$2.30$2.3034,400——
1977-08-10$2.25$2.254,000——
1977-08-09$2.25$2.2521,600——
1977-08-08$2.23$2.2420,000——
1977-08-05$2.22$2.2212,800——
1977-08-04$2.19$2.1999,200——
1977-08-03$2.16$2.16491,200——
1977-08-02$2.25$2.25125,600——
1977-08-01$2.38$2.384,800——
1977-07-29$2.41$2.4110,400——
1977-07-28$2.42$2.43192,000——
1977-07-27$2.45$2.4627,200——
1977-07-26$2.47$2.4730,400——
1977-07-25$2.45$2.4672,000——
1977-07-22$2.48$2.4925,600——
1977-07-21$2.48$2.49185,600——
1977-07-20$2.47$2.4728,000——
1977-07-19$2.48$2.4944,800——
1977-07-18$2.48$2.4913,600——
1977-07-15$2.48$2.4922,400——
1977-07-13$2.44$2.44194,400——
1977-07-12$2.47$2.47245,600——
1977-07-11$2.33$2.3343,200——
1977-07-08$2.48$2.4962,400——
1977-07-07$2.59$2.60165,600——
1977-07-06$2.63$2.63115,200——
1977-07-05$2.75$2.75105,600——
1977-07-01$2.77$2.7791,200——
1977-06-30$2.80$2.8091,200——
1977-06-29$2.84$2.8539,200——
1977-06-28$2.84$2.8515,200——
1977-06-27$2.88$2.8857,600——
1977-06-24$2.80$2.808,000——
1977-06-23$2.78$2.792,400——
1977-06-22$2.80$2.80103,200——
1977-06-21$2.78$2.7920,000——
1977-06-20$2.77$2.770——
1977-06-17$2.77$2.779,600——
1977-06-16$2.84$2.85800——
1977-06-15$2.88$2.88140,800——
1977-06-14$2.89$2.9021,600——
1977-06-13$2.84$2.8517,600——
1977-06-10$2.72$2.7236,000——
1977-06-09$2.81$2.822,400——
1977-06-08$2.84$2.8512,000——
1977-06-07$2.84$2.85800——
1977-06-06$2.81$2.826,400——
1977-06-03$2.88$2.8811,200——
1977-06-02$2.91$2.9110,400——
1977-06-01$2.84$2.855,600——
1977-05-31$2.78$2.7937,600——
1977-05-27$2.78$2.7950,400——
1977-05-26$2.84$2.8557,600——
1977-05-25$2.88$2.8815,200——
1977-05-24$2.78$2.7940,000——
1977-05-23$2.78$2.7928,800——
1977-05-20$2.81$2.8228,800——
1977-05-19$2.89$2.905,600——
1977-05-18$2.91$2.9143,200——
1977-05-17$2.91$2.9152,800——
1977-05-16$2.84$2.85195,200——
1977-05-13$2.78$2.7951,200——
1977-05-12$2.78$2.7988,000——
1977-05-11$2.78$2.794,800——
1977-05-10$2.80$2.8010,400——
1977-05-09$2.77$2.7711,200——
1977-05-06$2.77$2.7731,200——
1977-05-05$2.78$2.7956,000——
1977-05-04$2.78$2.79113,600——
1977-05-03$2.78$2.798,800——
1977-05-02$2.78$2.79800——
1977-04-29$2.75$2.753,200——
1977-04-28$2.75$2.753,200——
1977-04-27$2.75$2.752,400——
1977-04-26$2.78$2.797,200——
1977-04-25$2.80$2.8050,400——
1977-04-22$2.83$2.8356,000——
1977-04-21$2.83$2.837,200——
1977-04-20$2.83$2.837,200——
1977-04-19$2.80$2.8014,400——
1977-04-18$2.83$2.834,000——
1977-04-15$2.81$2.829,600——
1977-04-14$2.84$2.8564,000——
1977-04-13$2.75$2.7524,000——
1977-04-12$2.75$2.7521,600——
1977-04-11$2.63$2.6314,400——
1977-04-07$2.59$2.600——
1977-04-06$2.59$2.6020,000——
1977-04-05$2.56$2.5713,600——
1977-04-04$2.59$2.603,200——
1977-04-01$2.58$2.5816,800——
1977-03-31$2.66$2.6624,000——
1977-03-30$2.72$2.72169,600——
1977-03-29$2.73$2.7432,000——
1977-03-28$2.75$2.7511,200——
1977-03-25$2.81$2.8217,600——
1977-03-24$2.86$2.8612,000——
1977-03-23$2.80$2.80515,200——
1977-03-22$2.83$2.8352,000——
1977-03-21$2.86$2.8631,200——
1977-03-18$2.88$2.88108,800——
1977-03-17$2.83$2.8328,000——
1977-03-16$2.88$2.88100,800——
1977-03-15$2.83$2.8312,800——
1977-03-14$2.83$2.838,800——
1977-03-11$2.86$2.8621,600——
1977-03-10$2.88$2.8812,000——
1977-03-09$2.83$2.83285,600——
1977-03-08$2.83$2.8324,000——
1977-03-07$2.75$2.7578,400——
1977-03-04$2.70$2.7116,000——
1977-03-03$2.72$2.7210,400——
1977-03-02$2.75$2.7520,000——
1977-03-01$2.75$2.7521,600——
1977-02-28$2.78$2.79168,800——
1977-02-25$2.73$2.743,200——
1977-02-24$2.75$2.75200,000——
1977-02-23$2.88$2.8820,800——
1977-02-22$2.88$2.8836,000——
1977-02-18$2.83$2.8318,400——
1977-02-17$2.80$2.804,000——
1977-02-16$2.81$2.8214,400——
1977-02-15$2.83$2.8321,600——
1977-02-14$2.81$2.8241,600——
1977-02-11$2.83$2.835,600——
1977-02-10$2.84$2.85580,800——
1977-02-09$2.81$2.8256,000——
1977-02-08$2.81$2.8227,200——
1977-02-07$2.78$2.7933,600——
1977-02-04$2.75$2.7554,400——
1977-02-03$2.73$2.746,400——
1977-02-02$2.75$2.7570,400——
1977-02-01$2.78$2.7913,600——
1977-01-31$2.83$2.8312,000——
1977-01-28$2.86$2.8652,800——
1977-01-27$2.73$2.7427,200——
1977-01-26$2.66$2.6611,200——
1977-01-25$2.56$2.5795,200——
1977-01-24$2.52$2.524,800——
1977-01-21$2.50$2.5016,000——
1977-01-20$2.52$2.5214,400——
1977-01-19$2.48$2.498,000——
1977-01-18$2.45$2.46126,400——
1977-01-17$2.50$2.505,600——
1977-01-14$2.50$2.504,800——
1977-01-13$2.50$2.509,600——
1977-01-12$2.47$2.4718,400——
1977-01-11$2.50$2.5040,000——
1977-01-10$2.53$2.5452,000——
1977-01-07$2.55$2.5512,800——
1977-01-06$2.63$2.635,600——
1977-01-05$2.63$2.6341,600——
1977-01-04$2.70$2.71135,200——
1977-01-03$2.75$2.7568,800——