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 — 1978

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1978-12-29$1.88$1.88121,600——
1978-12-28$1.75$1.7594,400——
1978-12-27$1.73$1.7416,000——
1978-12-26$1.78$1.7824,000——
1978-12-22$1.80$1.8027,200——
1978-12-21$1.73$1.74167,200——
1978-12-20$1.73$1.7438,400——
1978-12-19$1.69$1.6940,000——
1978-12-18$1.72$1.7244,800——
1978-12-15$1.73$1.7415,200——
1978-12-14$1.75$1.7540,800——
1978-12-13$1.80$1.8024,800——
1978-12-12$1.83$1.8331,200——
1978-12-11$1.86$1.868,800——
1978-12-08$1.86$1.8613,600——
1978-12-07$1.83$1.8320,800——
1978-12-06$1.86$1.8621,600——
1978-12-05$1.80$1.8036,000——
1978-12-04$1.81$1.8216,800——
1978-12-01$1.83$1.8316,000——
1978-11-30$1.78$1.78105,600——
1978-11-29$1.75$1.7548,800——
1978-11-28$1.75$1.7544,800——
1978-11-27$1.72$1.7261,600——
1978-11-24$1.72$1.7239,200——
1978-11-22$1.73$1.745,600——
1978-11-21$1.75$1.754,800——
1978-11-20$1.75$1.75124,000——
1978-11-17$1.83$1.837,200——
1978-11-16$1.81$1.8210,400——
1978-11-15$1.80$1.8029,600——
1978-11-14$1.80$1.8013,600——
1978-11-13$1.75$1.75172,000——
1978-11-10$1.81$1.824,000——
1978-11-09$1.80$1.8020,000——
1978-11-08$1.80$1.8026,400——
1978-11-07$1.77$1.776,400——
1978-11-06$1.80$1.8016,800——
1978-11-03$1.77$1.7712,000——
1978-11-02$1.77$1.7749,600——
1978-11-01$1.84$1.8594,400——
1978-10-31$1.78$1.7844,000——
1978-10-30$1.69$1.69104,800——
1978-10-27$1.72$1.7237,600——
1978-10-26$1.84$1.8597,600——
1978-10-25$1.89$1.8928,800——
1978-10-24$1.86$1.86112,000——
1978-10-23$1.84$1.8544,000——
1978-10-20$1.84$1.85144,000——
1978-10-19$1.92$1.92170,400——
1978-10-18$1.88$1.8828,800——
1978-10-17$1.89$1.8953,600——
1978-10-16$2.06$2.0745,600——
1978-10-13$2.06$2.0730,400——
1978-10-12$2.05$2.05260,000——
1978-10-11$2.17$2.187,200——
1978-10-10$2.17$2.1854,400——
1978-10-09$2.20$2.2140,000——
1978-10-06$2.20$2.2138,400——
1978-10-05$2.17$2.1853,600——
1978-10-04$2.17$2.185,600——
1978-10-03$2.16$2.166,400——
1978-10-02$2.16$2.1692,000——
1978-09-29$2.19$2.1962,400——
1978-09-28$2.19$2.1931,200——
1978-09-27$2.20$2.2124,000——
1978-09-26$2.27$2.271,600——
1978-09-25$2.27$2.2721,600——
1978-09-22$2.20$2.2121,600——
1978-09-21$2.16$2.16116,000——
1978-09-20$2.17$2.1817,600——
1978-09-19$2.27$2.2746,400——
1978-09-18$2.30$2.3016,800——
1978-09-15$2.31$2.3221,600——
1978-09-14$2.31$2.3220,800——
1978-09-13$2.31$2.32192,800——
1978-09-12$2.30$2.3032,800——
1978-09-11$2.30$2.3063,200——
1978-09-08$2.28$2.2825,600——
1978-09-07$2.27$2.2760,000——
1978-09-06$2.27$2.2736,800——
1978-09-05$2.25$2.2536,800——
1978-09-01$2.27$2.2728,000——
1978-08-31$2.30$2.3048,000——
1978-08-30$2.33$2.3311,200——
1978-08-29$2.34$2.3551,200——
1978-08-28$2.42$2.4328,800——
1978-08-25$2.38$2.3811,200——
1978-08-24$2.42$2.4340,800——
1978-08-23$2.42$2.43218,400——
1978-08-22$2.36$2.3621,600——
1978-08-21$2.36$2.3632,000——
1978-08-18$2.36$2.3660,800——
1978-08-17$2.38$2.38113,600——
1978-08-16$2.36$2.3652,000——
1978-08-15$2.31$2.3221,600——
1978-08-14$2.30$2.3099,200——
1978-08-11$2.33$2.3312,000——
1978-08-10$2.31$2.3246,400——
1978-08-09$2.39$2.3917,600——
1978-08-08$2.42$2.4369,600——
1978-08-07$2.36$2.3676,000——
1978-08-04$2.33$2.3336,000——
1978-08-03$2.27$2.27138,400——
1978-08-02$2.19$2.19142,400——
1978-08-01$2.08$2.0837,600——
1978-07-31$2.11$2.1124,800——
1978-07-28$2.06$2.0738,400——
1978-07-27$2.06$2.0731,200——
1978-07-26$2.09$2.10223,200——
1978-07-25$2.08$2.087,200——
1978-07-24$2.06$2.0727,200——
1978-07-21$2.08$2.0812,800——
1978-07-20$2.09$2.1026,400——
1978-07-19$2.09$2.1026,400——
1978-07-18$2.09$2.1012,000——
1978-07-17$2.06$2.0731,200——
1978-07-14$2.11$2.1130,400——
1978-07-13$2.09$2.1013,600——
1978-07-12$2.09$2.108,800——
1978-07-11$2.09$2.1048,800——
1978-07-10$2.09$2.1052,800——
1978-07-07$2.14$2.1418,400——
1978-07-06$2.06$2.0735,200——
1978-07-05$2.09$2.1041,600——
1978-07-03$2.09$2.1017,600——
1978-06-30$2.09$2.1065,600——
1978-06-29$2.09$2.1038,400——
1978-06-28$2.00$2.0014,400——
1978-06-27$1.98$1.9950,400——
1978-06-26$2.02$2.0232,000——
1978-06-23$2.00$2.0060,800——
1978-06-22$2.05$2.0533,600——
1978-06-21$2.05$2.0530,400——
1978-06-20$2.02$2.0228,000——
1978-06-19$2.00$2.002,912,000——
1978-06-16$2.05$2.0513,600——
1978-06-15$2.06$2.0730,400——
1978-06-14$2.08$2.0835,200——
1978-06-13$2.05$2.05228,000——
1978-06-12$2.05$2.0522,400——
1978-06-09$2.11$2.1159,200——
1978-06-08$2.11$2.1121,600——
1978-06-07$2.06$2.0741,600——
1978-06-06$2.06$2.07493,600——
1978-06-05$2.03$2.0373,600——
1978-06-02$1.94$1.94112,000——
1978-06-01$1.97$1.978,800——
1978-05-31$2.05$2.0523,200——
1978-05-30$1.97$1.976,400——
1978-05-26$1.94$1.948,000——
1978-05-25$1.94$1.9463,200——
1978-05-24$1.91$1.9152,800——
1978-05-23$1.94$1.9416,000——
1978-05-22$1.98$1.9919,200——
1978-05-19$1.98$1.9935,200——
1978-05-18$1.97$1.97118,400——
1978-05-17$2.09$2.1090,400——
1978-05-16$2.05$2.0534,400——
1978-05-15$2.03$2.0318,400——
1978-05-12$2.03$2.0322,400——
1978-05-11$2.09$2.10112,800——
1978-05-10$2.03$2.0312,800——
1978-05-09$2.03$2.0316,800——
1978-05-08$2.06$2.07125,600——
1978-05-05$2.06$2.0739,200——
1978-05-04$2.06$2.0728,000——
1978-05-03$2.06$2.0751,200——
1978-05-02$2.11$2.11128,800——
1978-05-01$2.08$2.0822,400——
1978-04-28$2.08$2.0884,000——
1978-04-27$2.08$2.08170,400——
1978-04-26$2.08$2.08111,200——
1978-04-25$2.08$2.08620,000——
1978-04-24$2.03$2.0334,400——
1978-04-21$2.03$2.0365,600——
1978-04-20$2.00$2.00103,200——
1978-04-19$2.00$2.00136,000——
1978-04-18$1.95$1.9662,400——
1978-04-17$2.06$2.07291,200——
1978-04-14$2.03$2.0348,800——
1978-04-13$2.00$2.00228,800——
1978-04-12$1.89$1.8947,200——
1978-04-11$1.89$1.8911,200——
1978-04-10$1.89$1.8963,200——
1978-04-07$1.95$1.964,800——
1978-04-06$1.89$1.89179,200——
1978-04-05$1.94$1.9426,400——
1978-04-04$1.94$1.9424,800——
1978-04-03$1.88$1.8858,400——
1978-03-31$1.97$1.9787,200——
1978-03-30$1.89$1.89337,600——
1978-03-29$1.77$1.77142,400——
1978-03-28$1.73$1.7414,400——
1978-03-27$1.70$1.71508,800——
1978-03-23$1.75$1.75182,400——
1978-03-22$1.75$1.7521,600——
1978-03-21$1.73$1.7416,000——
1978-03-20$1.78$1.7848,000——
1978-03-17$1.72$1.7244,800——
1978-03-16$1.63$1.63175,200——
1978-03-15$1.56$1.56121,600——
1978-03-14$1.59$1.6080,800——
1978-03-13$1.63$1.6399,200——
1978-03-10$1.66$1.6656,000——
1978-03-09$1.66$1.66112,000——
1978-03-08$1.67$1.6716,000——
1978-03-07$1.66$1.6648,800——
1978-03-06$1.64$1.6468,800——
1978-03-03$1.70$1.7156,000——
1978-03-02$1.72$1.7213,600——
1978-03-01$1.77$1.778,000——
1978-02-28$1.77$1.77164,800——
1978-02-27$1.75$1.7599,200——
1978-02-24$1.73$1.7417,600——
1978-02-23$1.73$1.7423,200——
1978-02-22$1.75$1.7525,600——
1978-02-21$1.75$1.7520,000——
1978-02-17$1.75$1.7578,400——
1978-02-16$1.77$1.7740,000——
1978-02-15$1.77$1.7732,000——
1978-02-14$1.80$1.8016,000——
1978-02-13$1.80$1.8022,400——
1978-02-10$1.84$1.8520,000——
1978-02-09$1.81$1.8272,000——
1978-02-08$1.77$1.77163,200——
1978-02-07$1.70$1.7128,800——
1978-02-06$1.72$1.72169,600——
1978-02-03$1.77$1.7720,800——
1978-02-02$1.80$1.8040,000——
1978-02-01$1.77$1.7715,200——
1978-01-31$1.77$1.77137,600——
1978-01-30$1.81$1.8262,400——
1978-01-27$1.81$1.8224,800——
1978-01-26$1.78$1.7845,600——
1978-01-25$1.86$1.8613,600——
1978-01-24$1.84$1.857,200——
1978-01-23$1.88$1.8842,400——
1978-01-20$1.94$1.9447,200——
1978-01-19$1.91$1.9156,000——
1978-01-18$1.88$1.88269,600——
1978-01-17$1.95$1.9612,800——
1978-01-16$1.97$1.9727,200——
1978-01-13$1.97$1.9792,800——
1978-01-12$1.98$1.993,200——
1978-01-11$1.97$1.9739,200——
1978-01-10$1.97$1.9712,800——
1978-01-09$1.97$1.97176,000——
1978-01-06$2.02$2.0244,000——
1978-01-05$2.03$2.0382,400——
1978-01-04$2.06$2.0724,000——
1978-01-03$2.03$2.0346,400——