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 — 1980

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1980-12-31$2.84$2.8564,800——
1980-12-30$2.80$2.80162,400——
1980-12-29$2.69$2.69164,000——
1980-12-26$2.59$2.6077,600——
1980-12-24$2.50$2.50422,400——
1980-12-23$2.30$2.3049,600——
1980-12-22$2.27$2.27114,400——
1980-12-19$2.25$2.25166,400——
1980-12-18$2.27$2.27313,600——
1980-12-17$2.30$2.3013,600——
1980-12-16$2.30$2.30107,200——
1980-12-15$2.30$2.30200,800——
1980-12-12$2.28$2.28180,000——
1980-12-11$2.28$2.28197,600——
1980-12-10$2.28$2.28116,000——
1980-12-09$2.36$2.36168,800——
1980-12-08$2.33$2.3383,200——
1980-12-05$2.38$2.3836,000——
1980-12-04$2.44$2.4484,000——
1980-12-03$2.41$2.4190,400——
1980-12-02$2.36$2.36147,200——
1980-12-01$2.33$2.3387,200——
1980-11-28$2.38$2.3840,800——
1980-11-26$2.45$2.46217,600——
1980-11-25$2.50$2.5039,200——
1980-11-24$2.52$2.5291,200——
1980-11-21$2.53$2.5451,200——
1980-11-20$2.56$2.5740,000——
1980-11-19$2.63$2.6347,200——
1980-11-18$2.70$2.71242,400——
1980-11-17$2.72$2.724,000——
1980-11-14$2.73$2.7476,000——
1980-11-13$2.75$2.7530,400——
1980-11-12$2.73$2.7416,000——
1980-11-11$2.72$2.7292,000——
1980-11-10$2.67$2.6832,800——
1980-11-07$2.66$2.6624,000——
1980-11-06$2.70$2.711,600——
1980-11-05$2.70$2.7177,600——
1980-11-03$2.73$2.74106,400——
1980-10-31$2.75$2.7521,600——
1980-10-30$2.72$2.7217,600——
1980-10-29$2.70$2.7112,800——
1980-10-28$2.73$2.7440,000——
1980-10-27$2.70$2.7119,200——
1980-10-24$2.75$2.7548,000——
1980-10-23$2.78$2.7941,600——
1980-10-22$2.88$2.88140,000——
1980-10-21$2.83$2.8352,800——
1980-10-20$2.92$2.9328,800——
1980-10-17$2.88$2.88292,800——
1980-10-16$2.98$2.99166,400——
1980-10-15$3.03$3.0429,600——
1980-10-14$3.06$3.07234,400——
1980-10-13$3.06$3.079,600——
1980-10-10$3.05$3.0548,000——
1980-10-09$3.03$3.0460,000——
1980-10-08$3.03$3.0468,800——
1980-10-07$2.97$2.9799,200——
1980-10-06$2.94$2.9456,800——
1980-10-03$2.80$2.80440,000——
1980-10-02$2.78$2.795,600——
1980-10-01$2.81$2.8255,200——
1980-09-30$2.81$2.8258,400——
1980-09-29$2.81$2.8287,200——
1980-09-26$2.94$2.94287,200——
1980-09-25$2.88$2.8855,200——
1980-09-24$2.88$2.8861,600——
1980-09-23$2.89$2.90163,200——
1980-09-22$2.92$2.93242,400——
1980-09-19$3.00$3.0077,600——
1980-09-18$3.09$3.1068,000——
1980-09-17$3.03$3.0463,200——
1980-09-16$3.02$3.0295,200——
1980-09-15$3.02$3.0267,200——
1980-09-12$3.06$3.07132,000——
1980-09-11$3.00$3.0020,800——
1980-09-10$3.00$3.0045,600——
1980-09-09$2.91$2.91107,200——
1980-09-08$2.86$2.8627,200——
1980-09-05$2.84$2.8530,400——
1980-09-04$2.81$2.82163,200——
1980-09-03$2.89$2.90108,000——
1980-09-02$2.75$2.7567,200——
1980-08-29$2.72$2.7239,200——
1980-08-28$2.66$2.66521,600——
1980-08-27$2.72$2.7237,600——
1980-08-26$2.81$2.8248,000——
1980-08-25$2.84$2.8544,800——
1980-08-22$2.88$2.8823,200——
1980-08-21$2.78$2.799,600——
1980-08-20$2.69$2.6988,000——
1980-08-19$2.72$2.72121,600——
1980-08-18$2.88$2.8871,200——
1980-08-15$2.92$2.93364,000——
1980-08-14$2.94$2.94103,200——
1980-08-13$2.88$2.8869,600——
1980-08-12$2.81$2.82248,800——
1980-08-11$2.86$2.86443,200——
1980-08-08$2.67$2.68320,000——
1980-08-07$2.38$2.38322,400——
1980-08-06$2.36$2.36164,000——
1980-08-05$2.34$2.3539,200——
1980-08-04$2.31$2.3241,600——
1980-08-01$2.38$2.3828,000——
1980-07-31$2.42$2.4322,400——
1980-07-30$2.39$2.3960,800——
1980-07-29$2.34$2.3542,400——
1980-07-28$2.47$2.4741,600——
1980-07-25$2.45$2.4663,200——
1980-07-24$2.48$2.4916,800——
1980-07-23$2.47$2.4749,600——
1980-07-22$2.50$2.5088,000——
1980-07-21$2.44$2.44108,800——
1980-07-18$2.42$2.431,560,800——
1980-07-17$2.41$2.41110,400——
1980-07-16$2.44$2.4451,200——
1980-07-15$2.38$2.38568,800——
1980-07-14$2.44$2.441,155,200——
1980-07-11$2.36$2.3652,000——
1980-07-10$2.30$2.30144,800——
1980-07-09$2.33$2.3364,800——
1980-07-08$2.30$2.3083,200——
1980-07-07$2.25$2.2550,400——
1980-07-03$2.28$2.28415,200——
1980-07-02$2.25$2.2591,200——
1980-07-01$2.22$2.2295,200——
1980-06-30$2.22$2.22172,800——
1980-06-27$2.19$2.19312,000——
1980-06-26$2.19$2.19200,800——
1980-06-25$2.25$2.25205,600——
1980-06-24$2.20$2.2190,400——
1980-06-23$2.19$2.19120,000——
1980-06-20$2.17$2.18113,600——
1980-06-19$2.28$2.28260,000——
1980-06-18$2.28$2.28121,600——
1980-06-17$2.28$2.28136,000——
1980-06-16$2.30$2.3050,400——
1980-06-13$2.28$2.28119,200——
1980-06-12$2.25$2.2544,000——
1980-06-11$2.25$2.2526,400——
1980-06-10$2.25$2.2521,600——
1980-06-09$2.28$2.2812,000——
1980-06-06$2.28$2.2824,800——
1980-06-05$2.25$2.2536,000——
1980-06-04$2.25$2.2566,400——
1980-06-03$2.25$2.2524,800——
1980-06-02$2.23$2.248,000——
1980-05-30$2.25$2.259,600——
1980-05-29$2.25$2.2537,600——
1980-05-28$2.31$2.3214,400——
1980-05-27$2.31$2.3220,000——
1980-05-23$2.31$2.3231,200——
1980-05-22$2.28$2.28127,200——
1980-05-21$2.30$2.3020,800——
1980-05-20$2.28$2.2828,000——
1980-05-19$2.30$2.30133,600——
1980-05-16$2.28$2.2820,800——
1980-05-15$2.25$2.2515,200——
1980-05-14$2.27$2.2764,800——
1980-05-13$2.27$2.2720,000——
1980-05-12$2.25$2.2550,400——
1980-05-09$2.17$2.1870,400——
1980-05-08$2.16$2.1642,400——
1980-05-07$2.14$2.1427,200——
1980-05-06$2.06$2.07192,800——
1980-05-05$2.14$2.143,200——
1980-05-02$2.14$2.1460,800——
1980-05-01$2.17$2.1822,400——
1980-04-30$2.09$2.1037,600——
1980-04-29$2.08$2.084,800——
1980-04-28$2.09$2.1041,600——
1980-04-25$1.98$1.99100,800——
1980-04-24$1.97$1.97292,800——
1980-04-23$2.00$2.00183,200——
1980-04-22$1.97$1.97207,200——
1980-04-21$1.97$1.978,800——
1980-04-18$1.94$1.94128,800——
1980-04-17$1.95$1.9636,800——
1980-04-16$1.97$1.971,105,600——
1980-04-15$2.00$2.00104,800——
1980-04-14$2.00$2.0066,400——
1980-04-11$2.06$2.0751,200——
1980-04-10$2.14$2.1479,200——
1980-04-09$2.14$2.14178,400——
1980-04-08$2.19$2.1922,400——
1980-04-07$2.09$2.1053,600——
1980-04-03$2.14$2.1428,800——
1980-04-02$2.20$2.21237,600——
1980-04-01$2.19$2.19292,800——
1980-03-31$2.17$2.18111,200——
1980-03-28$2.16$2.16244,000——
1980-03-27$2.13$2.13104,800——
1980-03-26$2.20$2.2173,600——
1980-03-25$2.22$2.2264,000——
1980-03-24$2.28$2.2848,000——
1980-03-21$2.31$2.3232,000——
1980-03-20$2.34$2.3564,800——
1980-03-19$2.33$2.3391,200——
1980-03-18$2.38$2.3815,200——
1980-03-17$2.34$2.3521,600——
1980-03-14$2.31$2.3228,800——
1980-03-13$2.34$2.3580,800——
1980-03-12$2.34$2.3516,000——
1980-03-11$2.36$2.3633,600——
1980-03-10$2.34$2.3556,000——
1980-03-07$2.38$2.3822,400——
1980-03-06$2.33$2.33278,400——
1980-03-05$2.41$2.4192,800——
1980-03-04$2.44$2.4416,000——
1980-03-03$2.41$2.411,736,000——
1980-02-29$2.47$2.4760,800——
1980-02-28$2.42$2.438,000——
1980-02-27$2.48$2.49500,000——
1980-02-26$2.56$2.57127,200——
1980-02-25$2.55$2.55114,400——
1980-02-22$2.69$2.69113,600——
1980-02-21$2.75$2.7572,000——
1980-02-20$2.73$2.7471,200——
1980-02-19$2.70$2.7137,600——
1980-02-15$2.72$2.7273,600——
1980-02-14$2.83$2.83136,800——
1980-02-13$2.86$2.8637,600——
1980-02-12$2.86$2.86111,200——
1980-02-11$2.84$2.85127,200——
1980-02-08$2.84$2.85165,600——
1980-02-07$2.81$2.82178,400——
1980-02-06$2.84$2.85304,800——
1980-02-05$2.75$2.75184,000——
1980-02-04$2.63$2.6374,400——
1980-02-01$2.56$2.57135,200——
1980-01-31$2.50$2.50137,600——
1980-01-30$2.48$2.4985,600——
1980-01-29$2.55$2.55104,000——
1980-01-28$2.53$2.5449,600——
1980-01-25$2.52$2.5236,000——
1980-01-24$2.59$2.6062,400——
1980-01-23$2.56$2.5730,400——
1980-01-22$2.48$2.4974,400——
1980-01-21$2.50$2.50456,800——
1980-01-18$2.47$2.4719,200——
1980-01-17$2.50$2.50192,800——
1980-01-16$2.47$2.47381,600——
1980-01-15$2.42$2.43787,200——
1980-01-14$2.31$2.32183,200——
1980-01-11$2.25$2.25169,600——
1980-01-10$2.22$2.22173,600——
1980-01-09$2.16$2.161,001,600——
1980-01-08$2.14$2.141,060,800——
1980-01-07$2.17$2.1842,400——
1980-01-04$2.19$2.1928,000——
1980-01-03$2.14$2.1416,800——
1980-01-02$2.22$2.22245,600——