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 — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$45.06$59.81280,100——
1998-12-30$45.94$60.97217,700——
1998-12-29$45.75$60.72201,900——
1998-12-28$44.69$59.31165,400——
1998-12-24$44.50$59.0697,500——
1998-12-23$44.31$58.81160,200——
1998-12-22$43.56$57.82242,000——
1998-12-21$43.25$57.40375,600——
1998-12-18$41.50$55.08717,500——
1998-12-17$42.50$56.41305,500——
1998-12-16$43.13$57.24663,000——
1998-12-15$44.25$58.73374,600——
1998-12-14$44.00$58.40290,400——
1998-12-11$44.44$58.98245,900——
1998-12-10$44.31$58.81283,500——
1998-12-09$45.63$60.56183,600——
1998-12-08$45.19$59.98172,500——
1998-12-07$45.50$60.39424,800——
1998-12-04$44.44$58.98348,700——
1998-12-03$44.63$59.23179,800——
1998-12-02$46.00$61.05250,600——
1998-12-01$47.69$63.29254,000——
1998-11-30$47.94$63.63277,000——
1998-11-27$48.06$63.4798,500——
1998-11-25$47.94$63.31279,200——
1998-11-24$47.94$63.31325,000——
1998-11-23$48.50$64.05285,500——
1998-11-20$46.31$61.16260,300——
1998-11-19$46.31$61.16236,500——
1998-11-18$46.13$60.91266,200——
1998-11-17$46.25$61.08309,600——
1998-11-16$45.56$60.17297,500——
1998-11-13$45.19$59.68483,200——
1998-11-12$43.13$56.95283,500——
1998-11-11$42.25$55.80643,400——
1998-11-10$42.88$56.62398,800——
1998-11-09$44.69$59.02180,900——
1998-11-06$45.56$60.17278,100——
1998-11-05$45.69$60.34469,700——
1998-11-04$45.63$60.25190,700——
1998-11-03$45.00$59.43342,900——
1998-11-02$43.25$57.12879,500——
1998-10-30$41.44$54.72563,000——
1998-10-29$40.88$53.98369,900——
1998-10-28$41.25$54.48417,700——
1998-10-27$43.50$57.45468,900——
1998-10-26$42.00$55.47329,900——
1998-10-23$40.94$54.06429,600——
1998-10-22$41.88$55.30384,000——
1998-10-21$41.63$54.97899,900——
1998-10-20$41.94$55.382,206,100——
1998-10-19$44.81$59.18244,300——
1998-10-16$45.06$59.51293,200——
1998-10-15$45.88$60.58280,100——
1998-10-14$45.13$59.59501,700——
1998-10-13$47.19$62.32412,800——
1998-10-12$46.00$60.75288,900——
1998-10-09$43.88$57.94313,800——
1998-10-08$42.13$55.63409,900——
1998-10-07$42.06$55.55466,300——
1998-10-06$41.69$55.05391,900——
1998-10-05$41.44$54.72418,700——
1998-10-02$41.19$54.39442,100——
1998-10-01$41.81$55.22587,200——
1998-09-30$43.69$57.70842,400——
1998-09-29$43.19$57.04972,500——
1998-09-28$49.63$65.54691,500——
1998-09-25$51.88$68.51163,200——
1998-09-24$51.75$68.34183,800——
1998-09-23$52.63$69.50441,800——
1998-09-22$51.44$67.93204,800——
1998-09-21$50.38$66.53121,900——
1998-09-18$50.38$66.53241,500——
1998-09-17$50.38$66.53268,700——
1998-09-16$51.00$67.35278,700——
1998-09-15$49.50$65.37451,900——
1998-09-14$49.00$64.71291,400——
1998-09-11$48.13$63.56269,800——
1998-09-10$47.50$62.73265,300——
1998-09-09$49.06$64.79182,800——
1998-09-08$48.75$64.38384,900——
1998-09-04$47.06$62.15270,900——
1998-09-03$48.44$63.97582,900——
1998-09-02$48.06$63.47620,200——
1998-09-01$49.75$65.70404,500——
1998-08-31$53.69$70.90196,500——
1998-08-28$55.75$73.35453,400——
1998-08-27$55.63$73.18340,900——
1998-08-26$58.69$77.21352,100——
1998-08-25$58.88$77.46176,100——
1998-08-24$58.75$77.30190,900——
1998-08-21$57.75$75.98407,400——
1998-08-20$58.13$76.47270,300——
1998-08-19$57.06$75.08374,700——
1998-08-18$57.13$75.16272,600——
1998-08-17$56.38$74.17194,300——
1998-08-14$54.63$71.87205,800——
1998-08-13$56.31$74.09176,900——
1998-08-12$58.13$76.47341,900——
1998-08-11$57.06$75.08262,900——
1998-08-10$57.13$75.1694,600——
1998-08-07$56.69$74.58355,300——
1998-08-06$56.50$74.34206,300——
1998-08-05$56.31$74.09283,700——
1998-08-04$55.38$72.86202,000——
1998-08-03$57.13$75.16192,900——
1998-07-31$57.44$75.57274,800——
1998-07-30$60.00$78.94250,400——
1998-07-29$59.94$78.86176,500——
1998-07-28$60.13$79.10468,500——
1998-07-27$60.75$79.93317,800——
1998-07-24$59.38$78.12264,500——
1998-07-23$58.75$77.30248,900——
1998-07-22$59.31$78.04193,400——
1998-07-21$59.06$77.71294,000——
1998-07-20$57.69$75.90186,600——
1998-07-17$56.94$74.91176,500——
1998-07-16$57.69$75.90171,700——
1998-07-15$57.81$76.06186,700——
1998-07-14$58.81$77.38121,400——
1998-07-13$57.75$75.98268,700——
1998-07-10$58.13$76.47661,400——
1998-07-09$58.06$76.39274,100——
1998-07-08$56.69$74.58191,900——
1998-07-07$56.19$73.92321,900——
1998-07-06$55.38$72.86168,000——
1998-07-02$54.75$72.03107,100——
1998-07-01$55.00$72.36262,200——
1998-06-30$53.75$70.72124,100——
1998-06-29$52.75$69.40202,900——
1998-06-26$53.06$69.81187,200——
1998-06-25$53.13$69.89329,200——
1998-06-24$52.50$69.07152,900——
1998-06-23$52.44$68.99259,900——
1998-06-22$51.61$67.90227,600——
1998-06-19$52.06$68.50616,700——
1998-06-18$52.00$68.41392,800——
1998-06-17$50.44$66.36452,900——
1998-06-16$50.19$66.03223,100——
1998-06-15$49.50$65.13274,000——
1998-06-12$51.63$67.92119,300——
1998-06-11$52.13$68.58150,300——
1998-06-10$53.19$69.98117,600——
1998-06-09$54.38$71.54155,200——
1998-06-08$53.69$70.63197,000——
1998-06-05$53.06$69.81107,400——
1998-06-04$51.94$68.33275,000——
1998-06-03$52.13$68.58238,000——
1998-06-02$53.25$70.06239,100——
1998-06-01$52.31$68.83214,500——
1998-05-29$51.81$67.89159,800——
1998-05-28$51.25$67.15210,600——
1998-05-27$50.63$66.34211,800——
1998-05-26$50.94$66.75392,600——
1998-05-22$51.06$66.91161,500——
1998-05-21$50.25$65.84122,800——
1998-05-20$50.13$65.6891,000——
1998-05-19$49.75$65.19126,300——
1998-05-18$49.75$65.19117,900——
1998-05-15$50.31$65.93117,300——
1998-05-14$51.56$67.5696,200——
1998-05-13$51.19$67.07108,900——
1998-05-12$50.81$66.58118,500——
1998-05-11$50.94$66.75121,600——
1998-05-08$51.31$67.24148,900——
1998-05-07$50.81$66.58219,300——
1998-05-06$51.69$67.73110,900——
1998-05-05$52.75$69.12127,900——
1998-05-04$53.25$69.78174,700——
1998-05-01$52.50$68.79182,200——
1998-04-30$52.38$68.63557,800——
1998-04-29$52.50$68.79249,600——
1998-04-28$52.25$68.46337,500——
1998-04-27$52.50$68.79592,200——
1998-04-24$54.94$71.99486,200——
1998-04-23$54.63$71.58439,600——
1998-04-22$54.00$70.76433,700——
1998-04-21$54.75$71.74253,000——
1998-04-20$55.31$72.48186,500——
1998-04-17$55.25$72.40186,500——
1998-04-16$54.63$71.58254,200——
1998-04-15$54.63$71.58235,700——
1998-04-14$53.50$70.10451,200——
1998-04-13$53.31$69.86191,800——
1998-04-09$53.94$70.68145,800——
1998-04-08$53.63$70.27180,400——
1998-04-07$53.44$70.02134,100——
1998-04-06$54.00$70.76293,400——
1998-04-03$54.06$70.84125,100——
1998-04-02$55.00$72.07237,000——
1998-04-01$53.94$70.68435,700——
1998-03-31$53.38$69.94174,300——
1998-03-30$52.50$68.79128,200——
1998-03-27$52.00$68.14205,600——
1998-03-26$52.81$69.20108,600——
1998-03-25$53.31$69.86280,600——
1998-03-24$52.94$69.37196,400——
1998-03-23$52.75$69.12105,200——
1998-03-20$52.38$68.63216,300——
1998-03-19$52.25$68.46141,900——
1998-03-18$52.13$68.30417,700——
1998-03-17$51.63$67.65135,500——
1998-03-16$51.38$67.32251,900——
1998-03-13$51.31$67.24226,000——
1998-03-12$52.19$68.38209,700——
1998-03-11$51.75$67.81139,300——
1998-03-10$51.88$67.97239,100——
1998-03-09$51.44$67.40385,900——
1998-03-06$51.69$67.73777,400——
1998-03-05$50.81$66.58307,100——
1998-03-04$51.06$66.91257,400——
1998-03-03$50.94$66.75205,900——
1998-03-02$50.00$65.52309,900——
1998-02-27$50.50$65.90419,800——
1998-02-26$49.25$64.27276,700——
1998-02-25$49.94$65.16322,300——
1998-02-24$50.13$65.41852,000——
1998-02-23$53.06$69.24610,600——
1998-02-20$54.25$70.79377,600——
1998-02-19$51.81$67.61235,900——
1998-02-18$51.31$66.96334,500——
1998-02-17$51.00$66.55321,000——
1998-02-13$49.38$64.43208,000——
1998-02-12$49.38$64.43177,000——
1998-02-11$49.13$64.10142,000——
1998-02-10$49.69$64.84318,400——
1998-02-09$49.56$64.67358,700——
1998-02-06$48.00$62.63155,600——
1998-02-05$47.25$61.66197,300——
1998-02-04$47.19$61.57239,300——
1998-02-03$46.38$60.51270,800——
1998-02-02$45.81$59.78212,900——
1998-01-30$44.88$58.56360,200——
1998-01-29$44.25$57.74216,900——
1998-01-28$43.81$57.17167,300——
1998-01-27$43.63$56.93189,400——
1998-01-26$43.13$56.27171,800——
1998-01-23$42.44$55.38144,000——
1998-01-22$42.63$55.62182,000——
1998-01-21$43.25$56.44173,200——
1998-01-20$42.56$55.54168,800——
1998-01-16$43.25$56.44150,300——
1998-01-15$42.13$54.97110,600——
1998-01-14$42.75$55.78199,300——
1998-01-13$42.38$55.29187,100——
1998-01-12$41.81$54.56221,900——
1998-01-09$41.56$54.23193,300——
1998-01-08$42.81$55.87250,900——
1998-01-07$43.88$57.25144,500——
1998-01-06$44.00$57.41312,300——
1998-01-05$44.06$57.50211,800——
1998-01-02$44.38$57.90101,100——