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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$34.92$68.11550,800——
2012-12-28$34.40$67.10724,400——
2012-12-27$34.89$68.05757,800——
2012-12-26$34.76$67.80446,200——
2012-12-24$34.76$67.80211,800——
2012-12-21$34.77$67.821,605,300——
2012-12-20$34.97$68.21609,400——
2012-12-19$34.73$67.74784,500——
2012-12-18$34.76$67.80576,400——
2012-12-17$34.09$66.49656,200——
2012-12-14$34.00$66.32563,200——
2012-12-13$33.92$66.16530,600——
2012-12-12$34.02$66.36585,000——
2012-12-11$34.09$66.49616,700——
2012-12-10$33.88$66.08756,000——
2012-12-07$33.55$65.44385,500——
2012-12-06$33.48$65.30557,800——
2012-12-05$33.25$64.86445,900——
2012-12-04$33.29$64.93342,200——
2012-12-03$33.10$64.56513,500——
2012-11-30$33.45$64.72831,300——
2012-11-29$33.63$65.07462,200——
2012-11-28$33.70$65.20472,500——
2012-11-27$33.65$65.11505,900——
2012-11-26$33.85$65.49746,800——
2012-11-23$33.79$65.38216,900——
2012-11-21$33.23$64.29379,400——
2012-11-20$33.06$63.96598,300——
2012-11-19$32.37$62.63577,200——
2012-11-16$31.99$61.89674,100——
2012-11-15$31.76$61.45659,600——
2012-11-14$32.23$62.36995,900——
2012-11-13$32.55$62.98519,200——
2012-11-12$32.80$63.46518,300——
2012-11-09$32.98$63.81530,700——
2012-11-08$32.98$63.81791,100——
2012-11-07$33.33$64.49786,900——
2012-11-06$34.06$65.901,020,100——
2012-11-05$33.71$65.22801,700——
2012-11-02$33.20$64.241,013,600——
2012-11-01$32.86$63.58563,100——
2012-10-31$32.38$62.65643,800——
2012-10-26$32.25$62.40747,900——
2012-10-25$32.46$62.80919,400——
2012-10-24$32.25$62.402,020,500——
2012-10-23$29.75$57.56587,100——
2012-10-22$30.08$58.20450,700——
2012-10-19$30.34$58.70569,600——
2012-10-18$30.84$59.67767,900——
2012-10-17$31.12$60.21706,800——
2012-10-16$30.41$58.84528,600——
2012-10-15$30.08$58.20492,700——
2012-10-12$29.55$57.17624,700——
2012-10-11$30.04$58.12552,900——
2012-10-10$29.88$57.81808,000——
2012-10-09$29.90$57.85640,100——
2012-10-08$30.02$58.08824,500——
2012-10-05$30.05$58.141,084,800——
2012-10-04$30.07$58.181,864,200——
2012-10-03$31.45$60.85588,500——
2012-10-02$31.81$61.55822,900——
2012-10-01$31.89$61.70779,000——
2012-09-28$31.82$61.57851,200——
2012-09-27$31.67$61.28646,700——
2012-09-26$31.26$60.48564,100——
2012-09-25$31.20$60.37972,900——
2012-09-24$31.28$60.52838,900——
2012-09-21$31.16$60.291,061,500——
2012-09-20$30.85$59.69666,300——
2012-09-19$31.28$60.52415,900——
2012-09-18$31.17$60.31421,600——
2012-09-17$31.44$60.83536,100——
2012-09-14$31.84$61.60982,300——
2012-09-13$30.95$59.88828,100——
2012-09-12$30.64$59.28921,100——
2012-09-11$30.69$59.38664,800——
2012-09-10$30.61$59.22532,900——
2012-09-07$30.76$59.51478,300——
2012-09-06$30.81$59.61819,100——
2012-09-05$29.86$57.771,679,500——
2012-09-04$29.60$57.272,486,400——
2012-08-31$31.23$60.42712,700——
2012-08-30$31.00$59.46436,000——
2012-08-29$31.37$60.17535,600——
2012-08-28$31.07$59.59413,900——
2012-08-27$31.02$59.49543,400——
2012-08-24$31.50$60.42518,700——
2012-08-23$31.33$60.09548,000——
2012-08-22$31.61$60.63498,800——
2012-08-21$31.89$61.16630,600——
2012-08-20$31.96$61.30479,600——
2012-08-17$32.04$61.45609,000——
2012-08-16$31.84$61.07557,700——
2012-08-15$31.29$60.01534,400——
2012-08-14$31.46$60.34470,200——
2012-08-13$31.56$60.53473,200——
2012-08-10$31.77$60.93646,400——
2012-08-09$31.57$60.55636,900——
2012-08-08$31.62$60.65647,400——
2012-08-07$31.48$60.38578,900——
2012-08-06$31.23$59.90654,000——
2012-08-03$31.12$59.69590,200——
2012-08-02$30.54$58.57887,900——
2012-08-01$30.72$58.921,066,700——
2012-07-31$30.79$59.051,064,300——
2012-07-30$31.32$60.07816,500——
2012-07-27$30.87$59.211,020,200——
2012-07-26$30.31$58.13888,800——
2012-07-25$29.91$57.371,282,000——
2012-07-24$30.31$58.133,070,400——
2012-07-23$28.24$54.16720,900——
2012-07-20$28.74$55.121,089,800——
2012-07-19$29.31$56.211,050,600——
2012-07-18$29.12$55.85627,800——
2012-07-17$28.59$54.83661,900——
2012-07-16$28.14$53.97655,100——
2012-07-13$28.02$53.74635,100——
2012-07-12$27.37$52.491,257,000——
2012-07-11$27.80$53.321,175,400——
2012-07-10$27.51$52.761,348,600——
2012-07-09$27.43$52.61998,300——
2012-07-06$27.37$52.491,007,600——
2012-07-05$27.41$52.57604,000——
2012-07-03$27.77$53.26408,500——
2012-07-02$27.22$52.21738,300——
2012-06-29$27.34$52.44581,100——
2012-06-28$26.73$51.27692,000——
2012-06-27$26.63$51.07901,000——
2012-06-26$26.38$50.601,213,900——
2012-06-25$26.55$50.92856,400——
2012-06-22$27.51$52.76997,800——
2012-06-21$27.40$52.55607,900——
2012-06-20$28.06$53.82911,300——
2012-06-19$28.39$54.45749,700——
2012-06-18$27.76$53.24597,300——
2012-06-15$27.81$53.341,362,800——
2012-06-14$27.06$51.901,170,400——
2012-06-13$27.02$51.82974,600——
2012-06-12$27.70$53.131,205,300——
2012-06-11$27.82$53.36765,000——
2012-06-08$28.32$54.321,258,900——
2012-06-07$28.09$53.88850,800——
2012-06-06$28.21$54.11802,600——
2012-06-05$27.37$52.49968,100——
2012-06-04$27.36$52.481,161,300——
2012-06-01$28.12$53.41963,300——
2012-05-31$29.11$55.301,512,000——
2012-05-30$29.20$55.471,069,900——
2012-05-29$30.43$57.80680,600——
2012-05-25$29.45$55.94892,300——
2012-05-24$29.33$55.71978,800——
2012-05-23$29.41$55.871,128,000——
2012-05-22$29.00$55.091,050,700——
2012-05-21$29.09$55.261,160,300——
2012-05-18$28.68$54.48887,100——
2012-05-17$28.91$54.92727,200——
2012-05-16$29.51$56.06922,200——
2012-05-15$29.89$56.78733,100——
2012-05-14$30.20$57.37742,000——
2012-05-11$30.73$58.37706,100——
2012-05-10$30.68$58.28815,400——
2012-05-09$30.78$58.471,181,800——
2012-05-08$31.00$58.891,179,800——
2012-05-07$31.29$59.44917,100——
2012-05-04$31.45$59.741,449,700——
2012-05-03$32.27$61.301,062,600——
2012-05-02$32.42$61.58801,200——
2012-05-01$32.36$61.471,099,900——
2012-04-30$31.98$60.751,201,900——
2012-04-27$32.39$61.53896,100——
2012-04-26$32.35$61.451,205,200——
2012-04-25$31.53$59.891,161,600——
2012-04-24$31.28$59.42851,300——
2012-04-23$30.87$58.64818,900——
2012-04-20$31.07$59.021,267,200——
2012-04-19$30.89$58.68797,700——
2012-04-18$31.14$59.15716,200——
2012-04-17$31.17$59.21937,300——
2012-04-16$30.39$57.73634,700——
2012-04-13$30.32$57.591,318,000——
2012-04-12$30.64$58.201,106,700——
2012-04-11$29.68$56.381,144,300——
2012-04-10$28.80$54.711,362,100——
2012-04-09$29.68$56.381,162,800——
2012-04-05$29.86$56.721,099,600——
2012-04-04$29.77$56.551,131,800——
2012-04-03$29.89$56.781,102,100——
2012-04-02$30.02$57.021,168,900——
2012-03-30$30.13$57.23959,200——
2012-03-29$30.17$57.31642,600——
2012-03-28$30.14$57.251,118,300——
2012-03-27$30.36$57.671,519,100——
2012-03-26$29.81$56.63762,300——
2012-03-23$29.11$55.30774,500——
2012-03-22$28.68$54.48674,900——
2012-03-21$29.27$55.60613,900——
2012-03-20$29.41$55.87645,600——
2012-03-19$29.90$56.80981,500——
2012-03-16$29.91$56.81973,000——
2012-03-15$29.81$56.63985,600——
2012-03-14$29.39$55.83505,300——
2012-03-13$29.62$56.26754,700——
2012-03-12$29.06$55.20465,000——
2012-03-09$29.15$55.37561,600——
2012-03-08$28.77$54.651,425,300——
2012-03-07$28.31$53.781,064,900——
2012-03-06$28.50$54.141,564,400——
2012-03-05$29.49$56.021,081,400——
2012-03-02$29.97$56.421,381,500——
2012-03-01$29.91$56.301,852,100——
2012-02-29$30.50$57.41749,000——
2012-02-28$30.86$58.09741,500——
2012-02-27$31.03$58.41972,600——
2012-02-24$30.80$57.981,317,800——
2012-02-23$30.85$58.071,279,100——
2012-02-22$30.36$57.15929,300——
2012-02-21$30.33$57.09661,600——
2012-02-17$30.24$56.92836,800——
2012-02-16$29.84$56.17956,900——
2012-02-15$29.18$54.93811,200——
2012-02-14$29.35$55.251,847,700——
2012-02-13$29.89$56.271,133,800——
2012-02-10$29.20$54.971,554,900——
2012-02-09$29.75$56.001,656,400——
2012-02-08$29.77$56.041,635,300——
2012-02-07$29.44$55.421,488,000——
2012-02-06$28.84$54.29798,300——
2012-02-03$28.56$53.761,416,100——
2012-02-02$28.79$54.191,878,200——
2012-02-01$28.53$53.713,238,600——
2012-01-31$27.15$51.114,866,200——
2012-01-30$28.70$54.031,253,800——
2012-01-27$28.78$54.18881,000——
2012-01-26$29.24$55.041,031,400——
2012-01-25$28.70$54.03997,400——
2012-01-24$28.61$53.86896,400——
2012-01-23$28.93$54.46531,400——
2012-01-20$29.22$55.00761,100——
2012-01-19$29.34$55.231,007,700——
2012-01-18$28.90$54.401,473,500——
2012-01-17$28.42$53.501,406,100——
2012-01-13$28.80$54.211,153,900——
2012-01-12$29.74$55.98894,600——
2012-01-11$29.80$56.10598,400——
2012-01-10$29.65$55.81685,500——
2012-01-09$29.46$55.46659,100——
2012-01-06$29.59$55.701,551,900——
2012-01-05$29.23$55.021,526,300——
2012-01-04$29.43$55.401,592,500——
2012-01-03$29.31$55.172,419,600——