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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$130.82$298.82277,400——
2019-12-30$130.98$299.19272,800——
2019-12-27$131.61$300.63255,500——
2019-12-26$133.08$303.98828,300——
2019-12-24$133.22$304.30236,100——
2019-12-23$132.87$303.50208,800——
2019-12-20$131.92$301.33864,000——
2019-12-19$131.95$301.40581,000——
2019-12-18$130.19$297.38500,800——
2019-12-17$130.66$298.46450,300——
2019-12-16$130.81$298.80365,700——
2019-12-13$129.99$296.93421,900——
2019-12-12$129.62$296.08491,000——
2019-12-11$129.81$296.51374,900——
2019-12-10$129.77$296.42491,800——
2019-12-09$130.09$297.15357,700——
2019-12-06$130.14$297.27390,200——
2019-12-05$129.90$296.72538,600——
2019-12-04$128.53$293.59577,000——
2019-12-03$128.77$294.14609,700——
2019-12-02$128.75$292.77711,400——
2019-11-29$130.37$296.45201,300——
2019-11-27$130.81$297.451,085,400——
2019-11-26$130.74$297.291,098,600——
2019-11-25$129.25$293.91761,600——
2019-11-22$129.26$293.93491,400——
2019-11-21$131.52$299.07397,100——
2019-11-20$131.77$299.64535,300——
2019-11-19$131.54$299.11610,300——
2019-11-18$131.12$298.16437,600——
2019-11-15$132.08$300.34297,000——
2019-11-14$131.85$299.82347,700——
2019-11-13$132.22$300.66526,200——
2019-11-12$133.89$304.46415,000——
2019-11-11$133.46$303.48438,300——
2019-11-08$133.83$304.32412,100——
2019-11-07$132.67$301.68622,700——
2019-11-06$132.02$300.20631,100——
2019-11-05$133.31$303.14675,800——
2019-11-04$130.65$297.09451,100——
2019-11-01$129.40$294.25323,900——
2019-10-31$127.86$290.74635,700——
2019-10-30$129.01$293.36533,400——
2019-10-29$129.18$293.75701,300——
2019-10-28$127.49$289.90634,300——
2019-10-25$126.80$288.33744,800——
2019-10-24$126.20$286.97815,900——
2019-10-23$126.14$286.831,909,700——
2019-10-22$118.43$269.30641,000——
2019-10-21$118.50$269.46643,200——
2019-10-18$116.89$265.80502,000——
2019-10-17$115.35$262.30447,700——
2019-10-16$114.08$259.41617,700——
2019-10-15$113.62$258.36336,400——
2019-10-14$112.90$256.73289,000——
2019-10-11$113.37$257.80336,000——
2019-10-10$111.30$253.09255,400——
2019-10-09$110.51$251.29297,700——
2019-10-08$108.90$247.63401,000——
2019-10-07$111.17$252.79443,400——
2019-10-04$111.36$253.22470,400——
2019-10-03$109.45$248.88386,500——
2019-10-02$109.41$248.79422,000——
2019-10-01$111.66$253.91351,400——
2019-09-30$113.57$258.25291,800——
2019-09-27$112.82$256.54249,800——
2019-09-26$112.56$255.95316,900——
2019-09-25$112.26$255.27369,300——
2019-09-24$112.33$255.43453,100——
2019-09-23$113.20$257.41349,600——
2019-09-20$112.82$256.54754,500——
2019-09-19$114.07$259.39495,600——
2019-09-18$114.42$260.18348,800——
2019-09-17$114.70$260.82508,000——
2019-09-16$112.94$256.82564,300——
2019-09-13$116.55$265.03827,100——
2019-09-12$113.00$256.95947,800——
2019-09-11$113.00$256.95541,100——
2019-09-10$113.69$258.52518,700——
2019-09-09$113.42$257.91280,400——
2019-09-06$114.19$259.66426,700——
2019-09-05$113.93$259.07481,700——
2019-09-04$114.35$260.02279,900——
2019-09-03$112.66$256.18373,700——
2019-08-30$115.57$261.48524,900——
2019-08-29$115.00$260.19290,500——
2019-08-28$113.69$257.23312,100——
2019-08-27$112.92$255.48524,700——
2019-08-26$111.69$252.70338,300——
2019-08-23$110.72$250.51668,000——
2019-08-22$114.95$260.08328,200——
2019-08-21$114.97$260.12293,100——
2019-08-20$114.09$258.13390,600——
2019-08-19$115.74$261.86587,000——
2019-08-16$113.98$257.88465,900——
2019-08-15$111.63$252.56577,000——
2019-08-14$109.90$248.65506,400——
2019-08-13$112.73$255.05518,700——
2019-08-12$112.12$253.67295,900——
2019-08-09$113.25$256.23542,900——
2019-08-08$114.67$259.44575,600——
2019-08-07$111.01$251.16582,900——
2019-08-06$110.06$249.01456,600——
2019-08-05$108.34$245.12625,800——
2019-08-02$110.87$250.85475,000——
2019-08-01$111.02$251.18770,900——
2019-07-31$114.87$259.90582,800——
2019-07-30$116.09$262.66317,900——
2019-07-29$116.40$263.36394,400——
2019-07-26$117.19$265.14424,600——
2019-07-25$115.99$262.43467,100——
2019-07-24$116.61$263.83634,600——
2019-07-23$117.09$264.92957,200——
2019-07-22$112.29$254.06655,600——
2019-07-19$113.86$257.61328,500——
2019-07-18$113.85$257.59361,000——
2019-07-17$113.26$256.25364,700——
2019-07-16$115.91$262.25447,900——
2019-07-15$113.46$256.71597,100——
2019-07-12$113.48$256.751,136,000——
2019-07-11$115.30$260.87451,100——
2019-07-10$114.60$259.28449,500——
2019-07-09$115.65$261.66711,200——
2019-07-08$117.70$266.30543,700——
2019-07-05$120.48$272.59576,300——
2019-07-03$120.15$271.84303,700——
2019-07-02$119.44$270.24636,600——
2019-07-01$118.56$268.24779,000——
2019-06-28$115.68$261.731,492,900——
2019-06-27$113.03$255.73406,600——
2019-06-26$110.35$249.67495,400——
2019-06-25$111.93$253.24489,700——
2019-06-24$111.71$252.75456,600——
2019-06-21$112.07$253.56853,800——
2019-06-20$112.84$255.30459,700——
2019-06-19$111.43$252.11478,600——
2019-06-18$110.54$250.10431,900——
2019-06-17$110.12$249.15491,200——
2019-06-14$110.39$249.76459,500——
2019-06-13$111.05$251.25412,300——
2019-06-12$111.83$253.02428,400——
2019-06-11$112.27$254.01590,400——
2019-06-10$112.53$254.60341,900——
2019-06-07$112.15$253.74494,200——
2019-06-06$110.35$249.67872,400——
2019-06-05$109.13$246.91641,300——
2019-06-04$107.69$243.65754,600——
2019-06-03$105.78$238.02804,900——
2019-05-31$104.06$234.15821,100——
2019-05-30$103.64$233.201,278,800——
2019-05-29$102.54$230.731,028,100——
2019-05-28$101.80$229.061,017,700——
2019-05-24$101.26$227.85788,800——
2019-05-23$99.69$224.31341,800——
2019-05-22$100.60$226.36471,800——
2019-05-21$101.49$228.36728,100——
2019-05-20$99.92$224.83423,500——
2019-05-17$101.66$228.75585,500——
2019-05-16$102.79$231.29703,800——
2019-05-15$103.03$231.83337,300——
2019-05-14$103.40$232.66729,200——
2019-05-13$103.76$233.47608,900——
2019-05-10$106.25$239.07714,500——
2019-05-09$105.54$237.48645,000——
2019-05-08$106.22$239.01656,300——
2019-05-07$106.83$240.38900,800——
2019-05-06$109.42$246.21454,000——
2019-05-03$111.42$250.71292,300——
2019-05-02$109.61$246.63413,000——
2019-05-01$108.52$244.18432,700——
2019-04-30$110.65$248.98611,000——
2019-04-29$109.61$246.63463,100——
2019-04-26$109.18$245.67537,900——
2019-04-25$108.46$244.05899,200——
2019-04-24$110.80$249.311,261,500——
2019-04-23$116.00$261.01542,500——
2019-04-22$113.89$256.27363,100——
2019-04-18$113.37$255.10643,600——
2019-04-17$113.64$255.70520,000——
2019-04-16$116.37$261.85396,200——
2019-04-15$116.03$261.08483,900——
2019-04-12$116.31$261.71561,500——
2019-04-11$114.35$257.30272,500——
2019-04-10$113.76$255.97415,600——
2019-04-09$112.62$253.41471,200——
2019-04-08$113.91$256.31431,800——
2019-04-05$114.04$256.60331,900——
2019-04-04$113.59$255.59477,800——
2019-04-03$113.27$254.87413,500——
2019-04-02$113.09$254.47477,100——
2019-04-01$113.69$255.82511,300——
2019-03-29$113.00$254.26550,000——
2019-03-28$113.02$254.31473,200——
2019-03-27$111.10$249.99364,000——
2019-03-26$110.86$249.45476,900——
2019-03-25$109.38$246.12329,600——
2019-03-22$108.99$245.24515,300——
2019-03-21$111.24$250.30409,800——
2019-03-20$109.98$247.47845,800——
2019-03-19$112.27$252.62712,100——
2019-03-18$111.60$251.11686,000——
2019-03-15$110.21$247.981,250,000——
2019-03-14$110.12$247.78716,900——
2019-03-13$109.97$247.45658,100——
2019-03-12$110.56$248.77779,300——
2019-03-11$109.15$245.60779,600——
2019-03-08$108.40$243.91719,800——
2019-03-07$107.79$242.54624,900——
2019-03-06$107.98$242.97700,100——
2019-03-05$108.84$244.90814,600——
2019-03-04$109.39$244.97932,500——
2019-03-01$109.71$245.691,208,000——
2019-02-28$108.04$241.951,101,300——
2019-02-27$107.78$241.36425,000——
2019-02-26$106.85$239.28595,100——
2019-02-25$107.94$241.72608,500——
2019-02-22$106.94$239.48432,700——
2019-02-21$105.61$236.50927,900——
2019-02-20$106.43$238.34619,600——
2019-02-19$104.98$235.09709,800——
2019-02-15$104.90$234.91476,900——
2019-02-14$103.95$232.79391,900——
2019-02-13$104.41$233.82480,600——
2019-02-12$104.08$233.08482,100——
2019-02-11$102.00$228.42530,400——
2019-02-08$102.82$230.26400,000——
2019-02-07$103.03$230.73602,500——
2019-02-06$104.10$233.12465,500——
2019-02-05$104.77$234.62940,100——
2019-02-04$103.67$232.16615,800——
2019-02-01$104.47$233.95937,800——
2019-01-31$104.45$233.911,854,000——
2019-01-30$102.20$228.871,171,100——
2019-01-29$98.75$221.14962,800——
2019-01-28$97.84$219.10589,800——
2019-01-25$97.20$217.67432,300——
2019-01-24$95.98$214.94478,500——
2019-01-23$95.48$213.82559,200——
2019-01-22$96.51$216.13498,800——
2019-01-18$96.57$216.26555,800——
2019-01-17$94.82$212.34917,800——
2019-01-16$93.33$209.00792,900——
2019-01-15$93.74$209.92595,300——
2019-01-14$93.97$210.44685,000——
2019-01-11$94.61$211.87426,500——
2019-01-10$93.62$209.65625,200——
2019-01-09$91.73$205.42621,000——
2019-01-08$91.81$205.60446,200——
2019-01-07$90.88$203.52408,800——
2019-01-04$90.45$202.56824,100——
2019-01-03$87.07$194.99827,700——
2019-01-02$89.99$201.53558,800——