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 — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$72.88$98.42102,800——
1999-12-30$71.81$96.98116,500——
1999-12-29$71.88$97.06194,100——
1999-12-28$70.06$94.62291,200——
1999-12-27$69.25$93.52352,500——
1999-12-23$68.38$92.34324,700——
1999-12-22$68.75$92.84278,100——
1999-12-21$67.94$91.75497,300——
1999-12-20$67.81$91.58428,100——
1999-12-17$67.88$91.66647,100——
1999-12-16$64.94$87.70513,700——
1999-12-15$63.81$86.18625,500——
1999-12-14$62.69$84.66309,600——
1999-12-13$61.56$83.14365,600——
1999-12-10$61.69$83.31305,700——
1999-12-09$59.38$80.18285,900——
1999-12-08$58.75$79.34149,400——
1999-12-07$58.75$79.34257,700——
1999-12-06$58.94$79.59238,000——
1999-12-03$59.50$80.35241,800——
1999-12-02$59.31$80.10204,100——
1999-12-01$58.81$79.42181,400——
1999-11-30$59.38$80.18494,000——
1999-11-29$59.00$79.68315,900——
1999-11-26$59.63$80.16142,800——
1999-11-24$59.75$80.32343,100——
1999-11-23$60.19$80.91166,100——
1999-11-22$60.69$81.59207,200——
1999-11-19$61.75$83.01263,500——
1999-11-18$63.19$84.95244,200——
1999-11-17$62.00$83.35376,700——
1999-11-16$62.00$83.35493,100——
1999-11-15$62.63$84.19118,900——
1999-11-12$62.44$83.94136,100——
1999-11-11$62.31$83.77142,400——
1999-11-10$61.13$82.17234,600——
1999-11-09$61.56$82.76224,600——
1999-11-08$62.75$84.36269,500——
1999-11-05$62.81$84.44210,100——
1999-11-04$61.13$82.17254,100——
1999-11-03$61.69$82.93173,000——
1999-11-02$60.94$81.92385,700——
1999-11-01$60.94$81.92322,100——
1999-10-29$62.50$84.02228,500——
1999-10-28$59.06$79.40366,300——
1999-10-27$58.13$78.14389,700——
1999-10-26$55.50$74.61353,900——
1999-10-25$57.13$76.80333,900——
1999-10-22$56.94$76.54224,000——
1999-10-21$55.44$74.53428,300——
1999-10-20$55.56$74.70341,100——
1999-10-19$54.06$72.68303,000——
1999-10-18$53.38$71.75276,000——
1999-10-15$51.81$69.65248,400——
1999-10-14$53.50$71.92361,700——
1999-10-13$53.50$71.92314,800——
1999-10-12$54.00$72.59260,200——
1999-10-11$54.75$73.60433,900——
1999-10-08$54.94$73.86587,600——
1999-10-07$54.63$73.44619,000——
1999-10-06$53.44$71.84334,800——
1999-10-05$53.69$72.17366,800——
1999-10-04$52.88$71.08423,900——
1999-10-01$52.19$70.16273,700——
1999-09-30$52.75$70.91448,000——
1999-09-29$52.38$70.41246,300——
1999-09-28$52.88$71.08889,600——
1999-09-27$53.25$71.59408,900——
1999-09-24$53.69$72.17312,500——
1999-09-23$52.81$71.00274,800——
1999-09-22$53.69$72.17219,400——
1999-09-21$54.25$72.93419,000——
1999-09-20$55.38$74.44174,600——
1999-09-17$55.81$75.03311,300——
1999-09-16$55.75$74.95181,100——
1999-09-15$55.38$74.44229,000——
1999-09-14$56.19$75.54193,100——
1999-09-13$58.19$78.22244,200——
1999-09-10$57.88$77.80260,700——
1999-09-09$56.31$75.70137,900——
1999-09-08$56.44$75.87379,100——
1999-09-07$57.50$77.30200,600——
1999-09-03$57.00$76.63351,600——
1999-09-02$55.19$74.19238,000——
1999-09-01$55.94$75.20447,800——
1999-08-31$54.88$73.77523,300——
1999-08-30$53.75$72.26369,900——
1999-08-27$55.38$74.12151,500——
1999-08-26$56.38$75.46256,200——
1999-08-25$56.06$75.04342,500——
1999-08-24$56.81$76.04306,800——
1999-08-23$57.38$76.80314,200——
1999-08-20$57.69$77.22185,500——
1999-08-19$57.25$76.63306,100——
1999-08-18$57.63$77.13163,000——
1999-08-17$58.38$78.14389,000——
1999-08-16$57.38$76.80564,400——
1999-08-13$56.50$75.63592,700——
1999-08-12$56.56$75.71252,200——
1999-08-11$58.00$77.63441,300——
1999-08-10$58.13$77.80313,100——
1999-08-09$60.19$80.56145,600——
1999-08-06$60.25$80.65228,000——
1999-08-05$62.06$83.07260,700——
1999-08-04$62.25$83.32483,200——
1999-08-03$62.25$83.32234,100——
1999-08-02$61.63$82.49321,900——
1999-07-30$61.38$82.15288,300——
1999-07-29$61.50$82.32235,800——
1999-07-28$62.19$83.24194,000——
1999-07-27$63.31$84.75331,300——
1999-07-26$63.00$84.33133,200——
1999-07-23$63.13$84.49185,900——
1999-07-22$63.94$85.58340,200——
1999-07-21$62.69$83.91259,200——
1999-07-20$61.69$82.57386,900——
1999-07-19$62.88$84.16175,800——
1999-07-16$62.88$84.1691,000——
1999-07-15$62.44$83.57193,700——
1999-07-14$63.63$85.16130,700——
1999-07-13$63.00$84.33184,800——
1999-07-12$63.06$84.41280,900——
1999-07-09$63.06$84.41224,800——
1999-07-08$62.31$83.41218,000——
1999-07-07$62.25$83.32178,700——
1999-07-06$61.94$82.90139,600——
1999-07-02$61.81$82.74165,500——
1999-07-01$61.00$81.65238,100——
1999-06-30$60.38$80.81379,300——
1999-06-29$60.94$81.57273,100——
1999-06-28$61.00$81.65157,100——
1999-06-25$61.13$81.82126,500——
1999-06-24$61.94$82.90206,200——
1999-06-23$63.00$84.33154,400——
1999-06-22$62.69$83.91158,800——
1999-06-21$62.50$83.66127,000——
1999-06-18$63.06$84.41365,100——
1999-06-17$63.06$84.4198,700——
1999-06-16$63.00$84.33134,000——
1999-06-15$62.50$83.66236,000——
1999-06-14$63.56$85.08144,200——
1999-06-11$62.44$83.57230,200——
1999-06-10$64.38$86.17153,900——
1999-06-09$64.19$85.92420,900——
1999-06-08$66.00$88.341,004,800——
1999-06-07$64.31$86.08169,900——
1999-06-04$62.88$84.16307,100——
1999-06-03$62.00$82.99265,300——
1999-06-02$59.81$80.06298,300——
1999-06-01$59.44$79.56356,000——
1999-05-28$59.88$80.14197,300——
1999-05-27$60.69$80.91241,300——
1999-05-26$63.63$84.83371,000——
1999-05-25$62.31$83.08355,300——
1999-05-24$63.06$84.08504,300——
1999-05-21$61.13$81.49369,200——
1999-05-20$61.44$81.91230,000——
1999-05-19$62.56$83.41364,600——
1999-05-18$61.38$81.83317,000——
1999-05-17$62.19$82.91292,900——
1999-05-14$63.50$84.66199,500——
1999-05-13$64.50$85.99186,900——
1999-05-12$64.88$86.49206,800——
1999-05-11$66.50$88.66292,900——
1999-05-10$66.56$88.74345,200——
1999-05-07$68.50$91.33259,500——
1999-05-06$68.88$91.83338,200——
1999-05-05$69.13$92.16294,800——
1999-05-04$68.00$90.66761,900——
1999-05-03$69.06$92.08482,900——
1999-04-30$68.25$90.99691,600——
1999-04-29$67.13$89.49925,900——
1999-04-28$64.06$85.41449,100——
1999-04-27$61.13$81.49676,800——
1999-04-26$58.94$78.58252,300——
1999-04-23$61.00$81.33218,000——
1999-04-22$61.50$81.99250,000——
1999-04-21$63.25$84.33170,500——
1999-04-20$64.50$85.99509,000——
1999-04-19$65.63$87.49538,500——
1999-04-16$62.69$83.58240,800——
1999-04-15$63.00$83.99574,900——
1999-04-14$61.44$81.91670,000——
1999-04-13$58.63$78.16252,100——
1999-04-12$58.44$77.91205,000——
1999-04-09$57.63$76.83173,300——
1999-04-08$57.00$75.99343,900——
1999-04-07$56.69$75.58267,600——
1999-04-06$56.63$75.49210,300——
1999-04-05$58.00$77.33252,000——
1999-04-01$57.94$77.24245,800——
1999-03-31$57.50$76.66280,700——
1999-03-30$59.00$78.66483,600——
1999-03-29$57.81$77.08259,100——
1999-03-26$56.69$75.58477,600——
1999-03-25$56.13$74.83493,600——
1999-03-24$55.56$74.08289,600——
1999-03-23$53.88$71.83269,500——
1999-03-22$53.44$71.24188,900——
1999-03-19$54.38$72.49224,800——
1999-03-18$55.50$73.99237,200——
1999-03-17$54.44$72.58329,600——
1999-03-16$54.88$73.16357,300——
1999-03-15$54.44$72.58337,600——
1999-03-12$54.31$72.41378,100——
1999-03-11$56.19$74.91486,700——
1999-03-10$53.38$71.16269,000——
1999-03-09$51.56$68.74168,800——
1999-03-08$51.63$68.83272,900——
1999-03-05$52.25$69.66373,100——
1999-03-04$51.56$68.74196,900——
1999-03-03$52.63$70.16243,400——
1999-03-02$52.81$70.41325,000——
1999-03-01$53.25$70.99232,100——
1999-02-26$53.69$71.26172,300——
1999-02-25$52.88$70.18217,800——
1999-02-24$53.63$71.17216,800——
1999-02-23$54.06$71.76409,900——
1999-02-22$54.63$72.50440,900——
1999-02-19$52.44$69.60324,000——
1999-02-18$52.44$69.60339,300——
1999-02-17$52.81$70.10611,900——
1999-02-16$52.19$69.27563,100——
1999-02-12$51.44$68.27443,100——
1999-02-11$50.69$67.28225,600——
1999-02-10$51.50$68.35393,100——
1999-02-09$51.44$68.27353,600——
1999-02-08$51.88$68.85461,800——
1999-02-05$52.00$69.021,047,700——
1999-02-04$50.19$66.61505,500——
1999-02-03$49.75$66.03442,000——
1999-02-02$48.69$64.62429,300——
1999-02-01$49.25$65.37409,200——
1999-01-29$49.44$65.62473,600——
1999-01-28$48.69$64.62395,800——
1999-01-27$48.00$63.711,506,800——
1999-01-26$43.06$57.161,278,800——
1999-01-25$40.69$54.00367,600——
1999-01-22$39.75$52.76422,700——
1999-01-21$40.19$53.34543,500——
1999-01-20$40.38$53.59330,700——
1999-01-19$40.75$54.09448,900——
1999-01-15$41.81$55.50587,200——
1999-01-14$41.50$55.08387,500——
1999-01-13$40.69$54.00327,200——
1999-01-12$42.38$56.24163,600——
1999-01-11$43.19$57.32277,100——
1999-01-08$43.38$57.57297,100——
1999-01-07$43.13$57.24364,500——
1999-01-06$43.75$58.071,129,600——
1999-01-05$42.69$56.66784,100——
1999-01-04$44.94$59.64179,200——