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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$59.97$90.74356,100——
2004-12-30$60.72$91.87273,300——
2004-12-29$60.20$91.09185,600——
2004-12-28$60.35$91.31222,900——
2004-12-27$60.26$91.18270,800——
2004-12-23$60.34$91.30236,900——
2004-12-22$60.62$91.72496,200——
2004-12-21$60.35$91.31556,100——
2004-12-20$60.18$91.06488,600——
2004-12-17$60.95$92.22816,700——
2004-12-16$61.23$92.64611,100——
2004-12-15$62.20$94.11495,700——
2004-12-14$61.38$92.87521,700——
2004-12-13$61.92$93.69605,000——
2004-12-10$61.01$92.31422,600——
2004-12-09$61.14$92.51535,700——
2004-12-08$60.12$90.96868,600——
2004-12-07$60.01$90.80765,600——
2004-12-06$60.62$91.72608,600——
2004-12-03$60.45$91.46670,900——
2004-12-02$59.05$89.35448,500——
2004-12-01$59.50$90.03299,200——
2004-11-30$58.66$88.76596,100——
2004-11-29$58.48$88.48328,600——
2004-11-26$58.51$87.9579,900——
2004-11-24$58.52$87.97235,300——
2004-11-23$58.07$87.29435,100——
2004-11-22$57.83$86.93386,200——
2004-11-19$57.14$85.89300,800——
2004-11-18$57.55$86.51345,700——
2004-11-17$57.53$86.48396,400——
2004-11-16$57.57$86.54569,000——
2004-11-15$57.09$85.82505,600——
2004-11-12$56.63$85.13791,100——
2004-11-11$57.00$85.68720,600——
2004-11-10$56.50$84.93925,400——
2004-11-09$56.00$84.181,109,400——
2004-11-08$55.18$82.951,813,400——
2004-11-05$54.90$82.535,959,200——
2004-11-04$61.89$93.03719,800——
2004-11-03$60.81$91.41744,600——
2004-11-02$59.61$89.61562,400——
2004-11-01$60.18$90.46600,900——
2004-10-29$60.84$91.46457,900——
2004-10-28$60.30$90.64352,600——
2004-10-27$60.76$91.34385,000——
2004-10-26$59.82$89.92346,700——
2004-10-25$59.23$89.04322,100——
2004-10-22$59.71$89.76492,500——
2004-10-21$59.48$89.41703,900——
2004-10-20$59.25$89.071,048,900——
2004-10-19$60.75$91.321,375,900——
2004-10-18$62.72$94.28443,700——
2004-10-15$63.14$94.91391,000——
2004-10-14$62.27$93.61247,800——
2004-10-13$62.14$93.41327,800——
2004-10-12$62.76$94.34261,200——
2004-10-11$63.02$94.73203,100——
2004-10-08$63.05$94.78356,300——
2004-10-07$63.76$95.85319,000——
2004-10-06$64.41$96.82337,300——
2004-10-05$64.50$96.96454,000——
2004-10-04$65.00$97.71627,000——
2004-10-01$64.92$97.59506,300——
2004-09-30$65.78$98.88616,200——
2004-09-29$64.71$97.27298,800——
2004-09-28$63.83$95.95330,500——
2004-09-27$62.66$94.19351,300——
2004-09-24$63.25$95.08229,600——
2004-09-23$63.18$94.97206,600——
2004-09-22$63.87$96.01517,200——
2004-09-21$63.55$95.53230,400——
2004-09-20$63.65$95.68216,100——
2004-09-17$63.71$95.77264,100——
2004-09-16$63.37$95.26229,400——
2004-09-15$62.88$94.52268,400——
2004-09-14$62.90$94.55269,000——
2004-09-13$62.63$94.15262,600——
2004-09-10$62.18$93.47403,900——
2004-09-09$62.01$93.22341,300——
2004-09-08$62.50$93.95320,500——
2004-09-07$63.57$95.56168,900——
2004-09-03$62.88$94.52166,000——
2004-09-02$62.73$94.30146,100——
2004-09-01$62.18$93.47181,600——
2004-08-31$62.15$93.43318,900——
2004-08-30$61.88$93.02195,100——
2004-08-27$62.27$93.05150,000——
2004-08-26$62.22$92.97272,800——
2004-08-25$61.49$91.88168,300——
2004-08-24$60.74$90.76217,300——
2004-08-23$60.24$90.02189,900——
2004-08-20$60.40$90.26287,200——
2004-08-19$60.23$90.00158,500——
2004-08-18$60.59$90.54282,300——
2004-08-17$60.54$90.46235,900——
2004-08-16$60.60$90.55362,600——
2004-08-13$59.37$88.72256,300——
2004-08-12$59.27$88.57431,100——
2004-08-11$59.42$88.79219,400——
2004-08-10$59.08$88.28311,100——
2004-08-09$58.56$87.51164,700——
2004-08-06$58.81$87.88373,900——
2004-08-05$59.64$89.12229,500——
2004-08-04$60.77$90.81207,100——
2004-08-03$60.23$90.00266,400——
2004-08-02$60.70$90.70205,100——
2004-07-30$60.57$90.51214,700——
2004-07-29$60.82$90.88216,200——
2004-07-28$60.76$90.79257,000——
2004-07-27$61.05$91.23342,000——
2004-07-26$59.88$89.48392,200——
2004-07-23$59.99$89.64340,800——
2004-07-22$60.16$89.90312,300——
2004-07-21$59.95$89.58390,300——
2004-07-20$61.06$91.24908,400——
2004-07-19$61.69$92.18189,200——
2004-07-16$61.53$91.94211,400——
2004-07-15$61.54$91.96243,600——
2004-07-14$61.20$91.45308,800——
2004-07-13$61.71$92.21303,100——
2004-07-12$61.70$92.20296,100——
2004-07-09$61.61$92.06353,900——
2004-07-08$61.78$92.32279,000——
2004-07-07$62.86$93.93348,000——
2004-07-06$62.52$93.42346,100——
2004-07-02$63.54$94.95299,100——
2004-07-01$63.99$95.62471,800——
2004-06-30$64.01$95.65518,800——
2004-06-29$64.29$96.07446,600——
2004-06-28$64.40$96.23737,800——
2004-06-25$63.52$94.92451,400——
2004-06-24$62.81$93.86278,100——
2004-06-23$63.26$94.53414,900——
2004-06-22$62.60$93.54418,500——
2004-06-21$61.90$92.50507,900——
2004-06-18$61.10$91.30319,300——
2004-06-17$60.88$90.97318,600——
2004-06-16$60.40$90.26289,500——
2004-06-15$60.21$89.97272,900——
2004-06-14$60.10$89.81271,900——
2004-06-10$60.01$89.67237,300——
2004-06-09$60.23$90.00309,300——
2004-06-08$60.67$90.66331,500——
2004-06-07$60.04$89.72324,400——
2004-06-04$59.62$89.09544,400——
2004-06-03$59.29$88.60785,700——
2004-06-02$58.95$88.09620,400——
2004-06-01$58.63$87.61589,200——
2004-05-28$59.04$88.22553,500——
2004-05-27$59.60$88.51719,300——
2004-05-26$60.21$89.41414,900——
2004-05-25$60.74$90.20430,100——
2004-05-24$60.03$89.15247,100——
2004-05-21$59.87$88.91370,300——
2004-05-20$59.04$87.68561,000——
2004-05-19$60.01$89.12478,200——
2004-05-18$60.27$89.50615,400——
2004-05-17$59.76$88.74481,900——
2004-05-14$60.01$89.12342,200——
2004-05-13$60.19$89.38255,200——
2004-05-12$60.34$89.61498,500——
2004-05-11$60.36$89.64597,600——
2004-05-10$59.94$89.01899,100——
2004-05-07$61.31$91.05571,400——
2004-05-06$62.66$93.05240,300——
2004-05-05$62.90$93.41533,100——
2004-05-04$63.14$93.76353,300——
2004-05-03$63.42$94.18488,600——
2004-04-30$64.23$95.38401,600——
2004-04-29$63.42$94.18334,900——
2004-04-28$64.18$95.31255,900——
2004-04-27$64.77$96.18275,000——
2004-04-26$64.86$96.32397,600——
2004-04-23$64.94$96.44437,500——
2004-04-22$64.39$95.62505,500——
2004-04-21$62.50$92.81333,500——
2004-04-20$61.96$92.01643,000——
2004-04-19$63.35$94.08168,000——
2004-04-16$63.40$94.15311,900——
2004-04-15$62.75$93.18275,200——
2004-04-14$62.71$93.13444,100——
2004-04-13$61.88$91.89299,500——
2004-04-12$62.16$92.31283,500——
2004-04-08$61.62$91.51377,200——
2004-04-07$62.44$92.72428,400——
2004-04-06$62.99$93.54300,200——
2004-04-05$63.53$94.34237,400——
2004-04-02$63.22$93.88356,800——
2004-04-01$63.04$93.62449,500——
2004-03-31$62.21$92.38281,100——
2004-03-30$62.08$92.19294,600——
2004-03-29$61.85$91.85364,400——
2004-03-26$61.38$91.15347,300——
2004-03-25$61.75$91.70403,300——
2004-03-24$61.12$90.76492,000——
2004-03-23$61.38$91.15454,000——
2004-03-22$61.30$91.03314,000——
2004-03-19$62.01$92.09439,700——
2004-03-18$62.21$92.38857,400——
2004-03-17$60.90$90.441,010,600——
2004-03-16$60.69$90.13670,200——
2004-03-15$60.74$90.20442,200——
2004-03-12$61.31$91.05360,800——
2004-03-11$60.75$90.21444,300——
2004-03-10$61.00$90.59487,800——
2004-03-09$61.50$91.33497,800——
2004-03-08$62.72$93.14287,200——
2004-03-05$63.50$94.30344,900——
2004-03-04$63.51$94.31279,300——
2004-03-03$63.56$94.39503,500——
2004-03-02$64.50$95.78857,700——
2004-03-01$63.84$94.80434,400——
2004-02-27$63.37$93.56409,900——
2004-02-26$63.10$93.16574,100——
2004-02-25$62.16$91.77346,500——
2004-02-24$62.17$91.78483,100——
2004-02-23$61.97$91.49362,500——
2004-02-20$61.64$91.00312,000——
2004-02-19$61.48$90.77553,700——
2004-02-18$61.05$90.13241,600——
2004-02-17$60.80$89.76371,300——
2004-02-13$60.62$89.50314,900——
2004-02-12$60.80$89.76307,800——
2004-02-11$61.25$90.43870,200——
2004-02-10$61.87$91.34401,800——
2004-02-09$61.82$91.27443,100——
2004-02-06$62.17$91.78546,400——
2004-02-05$63.11$93.17577,000——
2004-02-04$62.56$92.36880,100——
2004-02-03$62.35$92.05713,100——
2004-02-02$61.10$90.20652,100——
2004-01-30$62.16$91.771,004,600——
2004-01-29$60.00$88.58969,100——
2004-01-28$59.15$87.331,545,500——
2004-01-27$61.19$90.342,011,800——
2004-01-26$57.04$84.21697,200——
2004-01-23$56.92$84.03642,700——
2004-01-22$57.50$84.89347,900——
2004-01-21$58.22$85.95395,100——
2004-01-20$57.71$85.20460,100——
2004-01-16$58.29$86.06401,400——
2004-01-15$58.00$85.63449,200——
2004-01-14$57.60$85.04533,400——
2004-01-13$56.50$83.41761,400——
2004-01-12$56.80$83.86293,900——
2004-01-09$56.80$83.86356,800——
2004-01-08$57.80$85.33495,000——
2004-01-07$58.20$85.92453,300——
2004-01-06$57.82$85.36513,400——
2004-01-05$57.94$85.541,113,200——
2004-01-02$55.92$82.56392,600——