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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$50.19$100.47467,100——
2013-12-30$50.21$100.51488,600——
2013-12-27$50.48$101.05680,300——
2013-12-26$50.65$101.39671,000——
2013-12-24$49.89$99.87193,100——
2013-12-23$49.66$99.41656,900——
2013-12-20$49.58$99.25970,600——
2013-12-19$49.33$98.75441,900——
2013-12-18$49.63$99.35912,200——
2013-12-17$49.11$98.31892,400——
2013-12-16$49.06$98.21871,400——
2013-12-13$48.66$97.41677,000——
2013-12-12$48.06$96.21865,300——
2013-12-11$48.13$96.35854,100——
2013-12-10$49.01$98.11709,100——
2013-12-09$49.33$98.75782,900——
2013-12-06$49.66$99.41840,000——
2013-12-05$48.55$97.191,298,400——
2013-12-04$49.09$98.271,291,100——
2013-12-03$49.03$98.15739,900——
2013-12-02$49.36$98.81942,000——
2013-11-29$48.90$97.31253,000——
2013-11-27$49.08$97.67490,600——
2013-11-26$48.73$96.97817,200——
2013-11-25$48.96$97.43391,400——
2013-11-22$49.37$98.24610,700——
2013-11-21$49.12$97.74624,700——
2013-11-20$48.10$95.72393,300——
2013-11-19$48.04$95.60341,900——
2013-11-18$48.28$96.07675,800——
2013-11-15$48.28$96.07561,800——
2013-11-14$47.97$95.46584,600——
2013-11-13$47.85$95.22489,000——
2013-11-12$47.41$94.34551,300——
2013-11-11$47.30$94.12567,100——
2013-11-08$47.57$94.66908,100——
2013-11-07$46.17$91.87863,400——
2013-11-06$46.99$93.51540,800——
2013-11-05$46.95$93.43833,200——
2013-11-04$47.55$94.62527,800——
2013-11-01$47.37$94.26761,200——
2013-10-31$47.12$93.77628,200——
2013-10-30$47.24$94.00790,900——
2013-10-29$47.29$94.10858,900——
2013-10-28$47.84$95.201,297,500——
2013-10-25$47.74$95.002,530,800——
2013-10-24$44.05$87.66712,800——
2013-10-23$43.78$87.12575,100——
2013-10-22$44.09$87.74671,600——
2013-10-21$44.00$87.56701,800——
2013-10-18$44.64$88.83700,500——
2013-10-17$44.11$87.78611,100——
2013-10-16$43.29$86.14474,100——
2013-10-15$42.83$85.23516,100——
2013-10-14$43.15$85.87697,100——
2013-10-11$43.07$85.71950,800——
2013-10-10$43.37$86.30528,700——
2013-10-09$42.28$84.13608,800——
2013-10-08$42.28$84.131,095,300——
2013-10-07$42.70$84.97697,900——
2013-10-04$43.05$85.67525,500——
2013-10-03$42.82$85.21719,100——
2013-10-02$42.91$85.39771,400——
2013-10-01$43.28$86.12921,600——
2013-09-30$43.52$86.60664,700——
2013-09-27$43.57$86.70511,000——
2013-09-26$43.89$87.34550,300——
2013-09-25$43.47$86.50833,600——
2013-09-24$43.76$87.08559,900——
2013-09-23$43.69$86.94615,200——
2013-09-20$44.14$87.841,003,300——
2013-09-19$44.27$88.09692,600——
2013-09-18$44.44$88.43983,500——
2013-09-17$44.18$87.91865,700——
2013-09-16$44.26$88.07973,300——
2013-09-13$44.14$87.84430,900——
2013-09-12$43.96$87.48461,200——
2013-09-11$44.78$89.11642,100——
2013-09-10$44.75$89.05935,200——
2013-09-09$43.81$87.18587,500——
2013-09-06$42.98$85.53605,300——
2013-09-05$43.16$85.88709,100——
2013-09-04$43.00$85.57742,100——
2013-09-03$42.89$85.35923,700——
2013-08-30$42.76$85.09614,000——
2013-08-29$43.61$86.20550,000——
2013-08-28$43.26$85.51716,500——
2013-08-27$43.18$85.35549,000——
2013-08-26$44.45$87.86440,000——
2013-08-23$44.23$87.43321,700——
2013-08-22$44.41$87.78293,300——
2013-08-21$43.96$86.90329,800——
2013-08-20$44.35$87.67323,100——
2013-08-19$44.30$87.57611,900——
2013-08-16$44.27$87.51653,700——
2013-08-15$44.06$87.09662,400——
2013-08-14$45.27$89.48620,200——
2013-08-13$46.15$91.22682,400——
2013-08-12$45.51$89.96527,100——
2013-08-09$45.86$90.65946,700——
2013-08-08$45.90$90.73897,600——
2013-08-07$44.86$88.67866,600——
2013-08-06$44.72$88.40715,400——
2013-08-05$45.43$89.80411,600——
2013-08-02$45.73$90.39630,200——
2013-08-01$46.10$91.13820,000——
2013-07-31$44.73$88.421,051,100——
2013-07-30$44.34$87.65578,100——
2013-07-29$44.16$87.29614,700——
2013-07-26$44.15$87.27936,100——
2013-07-25$44.20$87.37873,400——
2013-07-24$43.93$86.84834,000——
2013-07-23$44.62$88.201,375,700——
2013-07-22$44.40$87.76655,800——
2013-07-19$44.79$88.54572,300——
2013-07-18$45.00$88.95516,200——
2013-07-17$44.25$87.47980,200——
2013-07-16$44.06$87.09729,900——
2013-07-15$44.76$88.48618,100——
2013-07-12$44.70$88.36646,400——
2013-07-11$44.75$88.46565,800——
2013-07-10$44.40$87.76800,900——
2013-07-09$45.00$88.95695,900——
2013-07-08$44.93$88.81642,100——
2013-07-05$44.44$87.84281,300——
2013-07-03$43.54$86.07386,100——
2013-07-02$43.38$85.75389,300——
2013-07-01$43.52$86.03551,700——
2013-06-28$42.76$84.52990,900——
2013-06-27$42.73$84.46519,100——
2013-06-26$42.16$83.34545,400——
2013-06-25$42.09$83.20502,100——
2013-06-24$41.08$81.20509,600——
2013-06-21$41.67$82.37603,000——
2013-06-20$41.87$82.76771,800——
2013-06-19$43.40$85.79690,700——
2013-06-18$44.11$87.19397,700——
2013-06-17$43.44$85.87301,300——
2013-06-14$43.04$85.08323,600——
2013-06-13$43.20$85.39437,100——
2013-06-12$42.69$84.38294,200——
2013-06-11$42.97$84.94352,200——
2013-06-10$43.55$86.08324,600——
2013-06-07$43.39$85.77470,900——
2013-06-06$42.79$84.58741,900——
2013-06-05$42.30$83.61650,300——
2013-06-04$43.10$85.20467,300——
2013-06-03$43.26$85.51655,700——
2013-05-31$43.50$85.41681,200——
2013-05-30$44.01$86.41476,800——
2013-05-29$43.77$85.94459,000——
2013-05-28$44.37$87.12550,400——
2013-05-24$43.66$85.73357,100——
2013-05-23$43.68$85.77526,800——
2013-05-22$43.42$85.26595,600——
2013-05-21$44.29$86.96569,700——
2013-05-20$44.46$87.30452,400——
2013-05-17$44.28$86.94750,900——
2013-05-16$44.19$86.77662,100——
2013-05-15$44.36$87.101,131,300——
2013-05-14$43.51$85.43705,500——
2013-05-13$42.87$84.18685,900——
2013-05-10$43.44$85.29403,700——
2013-05-09$42.91$84.25591,900——
2013-05-08$43.47$85.35850,700——
2013-05-07$43.02$84.47488,400——
2013-05-06$42.54$83.53399,300——
2013-05-03$42.39$83.23673,600——
2013-05-02$41.30$81.09975,900——
2013-05-01$40.69$79.90698,500——
2013-04-30$41.45$81.391,132,800——
2013-04-29$41.71$81.90759,200——
2013-04-26$41.45$81.39492,700——
2013-04-25$41.55$81.581,093,200——
2013-04-24$42.25$82.962,597,800——
2013-04-23$41.29$81.07739,500——
2013-04-22$40.89$80.29526,400——
2013-04-19$40.81$80.13800,200——
2013-04-18$40.13$78.801,254,000——
2013-04-17$40.78$80.07906,300——
2013-04-16$41.66$81.80831,300——
2013-04-15$41.25$80.99908,700——
2013-04-12$42.81$84.06991,700——
2013-04-11$43.42$85.26851,300——
2013-04-10$43.12$84.671,793,500——
2013-04-09$43.07$84.571,019,900——
2013-04-08$42.46$83.37865,800——
2013-04-05$41.51$81.511,066,500——
2013-04-04$41.82$82.11900,400——
2013-04-03$41.57$81.621,061,800——
2013-04-02$42.20$82.86864,100——
2013-04-01$42.39$83.23499,700——
2013-03-28$43.07$84.57839,100——
2013-03-27$42.79$84.02582,800——
2013-03-26$42.91$84.25620,400——
2013-03-25$42.85$84.14547,100——
2013-03-22$42.95$84.33725,400——
2013-03-21$42.76$83.96697,000——
2013-03-20$43.10$84.63665,200——
2013-03-19$42.90$84.23837,100——
2013-03-18$43.40$85.22588,700——
2013-03-15$43.27$84.961,484,000——
2013-03-14$43.58$85.571,023,200——
2013-03-13$43.01$84.451,204,000——
2013-03-12$42.88$84.20794,000——
2013-03-11$42.63$83.70769,900——
2013-03-08$42.16$82.78724,300——
2013-03-07$41.78$82.04483,200——
2013-03-06$41.70$81.88819,300——
2013-03-05$41.80$82.07911,600——
2013-03-04$41.13$80.76938,400——
2013-03-01$40.88$79.74916,300——
2013-02-28$40.85$79.681,269,000——
2013-02-27$40.72$79.43972,200——
2013-02-26$39.82$77.67898,900——
2013-02-25$38.80$75.68937,700——
2013-02-22$39.60$77.24673,800——
2013-02-21$39.31$76.681,227,600——
2013-02-20$39.64$77.32810,300——
2013-02-19$40.07$78.161,017,400——
2013-02-15$39.73$77.50776,700——
2013-02-14$39.69$77.421,310,000——
2013-02-13$39.61$77.26708,400——
2013-02-12$39.43$76.91810,500——
2013-02-11$39.21$76.48863,900——
2013-02-08$39.25$76.561,004,000——
2013-02-07$39.10$76.271,045,600——
2013-02-06$39.19$76.44662,500——
2013-02-05$38.76$75.60976,600——
2013-02-04$38.37$74.841,033,700——
2013-02-01$38.71$75.511,229,900——
2013-01-31$38.51$75.121,351,900——
2013-01-30$38.44$74.984,511,800——
2013-01-29$36.14$70.491,150,500——
2013-01-28$36.01$70.241,067,500——
2013-01-25$36.00$70.221,020,500——
2013-01-24$35.94$70.101,020,600——
2013-01-23$35.99$70.20727,900——
2013-01-22$35.80$69.83884,300——
2013-01-18$35.93$70.08731,400——
2013-01-17$35.98$70.18717,100——
2013-01-16$35.85$69.93638,700——
2013-01-15$35.96$70.14365,600——
2013-01-14$35.96$70.14480,800——
2013-01-11$35.86$69.95709,700——
2013-01-10$36.05$70.32714,600——
2013-01-09$36.20$70.611,083,800——
2013-01-08$35.97$70.16792,600——
2013-01-07$36.68$71.55797,200——
2013-01-04$36.44$71.081,123,200——
2013-01-03$35.73$69.691,113,200——
2013-01-02$35.48$69.211,272,200——