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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$155.11$361.17203,900——
2020-12-30$154.19$359.03190,800——
2020-12-29$152.22$354.44230,900——
2020-12-28$153.94$358.45221,000——
2020-12-24$153.40$357.1982,200——
2020-12-23$152.71$355.58305,700——
2020-12-22$151.76$353.37336,700——
2020-12-21$152.08$354.12312,900——
2020-12-18$152.96$356.16995,200——
2020-12-17$152.23$354.46351,500——
2020-12-16$150.65$350.79301,000——
2020-12-15$150.98$351.55437,600——
2020-12-14$148.77$346.41599,300——
2020-12-11$150.01$349.30437,400——
2020-12-10$150.80$351.14456,400——
2020-12-09$153.90$358.35349,500——
2020-12-08$155.31$361.64438,400——
2020-12-07$154.18$359.01409,500——
2020-12-04$154.04$358.68313,800——
2020-12-03$149.87$348.97450,800——
2020-12-02$150.84$351.23324,300——
2020-12-01$151.75$353.35399,500——
2020-11-30$149.34$346.29590,300——
2020-11-27$150.30$348.52179,400——
2020-11-25$151.56$351.44317,400——
2020-11-24$153.06$354.92559,700——
2020-11-23$147.48$341.98370,000——
2020-11-20$147.50$342.03414,200——
2020-11-19$147.03$340.94509,700——
2020-11-18$147.43$341.86480,400——
2020-11-17$149.44$346.52556,500——
2020-11-16$152.60$353.85513,600——
2020-11-13$149.58$346.85638,200——
2020-11-12$147.62$342.30493,200——
2020-11-11$151.78$351.95426,900——
2020-11-10$150.70$349.451,172,900——
2020-11-09$152.35$353.27891,200——
2020-11-06$148.26$343.79312,100——
2020-11-05$147.04$340.96348,600——
2020-11-04$143.38$332.47483,000——
2020-11-03$145.21$336.72452,500——
2020-11-02$141.70$328.58480,800——
2020-10-30$138.39$320.90550,200——
2020-10-29$139.81$324.19579,500——
2020-10-28$135.15$313.39600,600——
2020-10-27$138.15$320.34528,300——
2020-10-26$139.25$322.89379,700——
2020-10-23$141.74$328.67683,100——
2020-10-22$140.87$326.65736,200——
2020-10-21$142.56$330.571,400,800——
2020-10-20$134.34$311.51579,300——
2020-10-19$133.74$310.12674,300——
2020-10-16$134.02$310.77435,500——
2020-10-15$132.86$308.08419,800——
2020-10-14$131.18$304.18345,800——
2020-10-13$129.44$300.15353,000——
2020-10-12$129.31$299.85673,300——
2020-10-09$130.50$302.61469,300——
2020-10-08$132.06$306.22411,700——
2020-10-07$129.56$300.43409,200——
2020-10-06$126.34$292.96763,700——
2020-10-05$128.22$297.32770,800——
2020-10-02$124.33$288.30718,300——
2020-10-01$124.65$289.04679,900——
2020-09-30$127.84$296.44886,400——
2020-09-29$124.59$288.90662,700——
2020-09-28$123.01$285.24565,200——
2020-09-25$119.30$276.63429,400——
2020-09-24$117.36$272.14614,100——
2020-09-23$118.71$275.27696,000——
2020-09-22$122.01$282.92672,200——
2020-09-21$121.20$281.04630,100——
2020-09-18$125.48$290.96741,900——
2020-09-17$128.69$298.41708,800——
2020-09-16$128.33$297.571,137,400——
2020-09-15$128.02$296.85956,500——
2020-09-14$121.81$282.45723,700——
2020-09-11$119.79$277.77807,200——
2020-09-10$116.04$269.08546,200——
2020-09-09$116.35$269.79439,300——
2020-09-08$114.06$264.48606,400——
2020-09-04$119.08$276.12574,400——
2020-09-03$119.08$276.12561,100——
2020-09-02$121.16$280.95553,600——
2020-09-01$117.66$272.83521,800——
2020-08-31$115.39$266.22544,300——
2020-08-28$118.18$272.66314,500——
2020-08-27$116.29$268.30349,800——
2020-08-26$115.75$267.05371,100——
2020-08-25$115.91$267.42438,400——
2020-08-24$115.38$266.20240,700——
2020-08-21$114.58$264.35360,700——
2020-08-20$113.44$261.72441,500——
2020-08-19$114.25$263.59333,900——
2020-08-18$114.34$263.80403,300——
2020-08-17$115.86$267.31354,200——
2020-08-14$116.59$268.99378,600——
2020-08-13$118.43$273.24366,700——
2020-08-12$120.46$277.92419,600——
2020-08-11$118.35$273.05625,900——
2020-08-10$116.18$268.05343,300——
2020-08-07$115.82$267.22379,700——
2020-08-06$114.45$264.05580,900——
2020-08-05$116.09$267.84608,900——
2020-08-04$113.84$262.65657,800——
2020-08-03$112.81$260.27480,700——
2020-07-31$113.34$261.49400,300——
2020-07-30$115.13$265.62457,900——
2020-07-29$117.96$272.15746,700——
2020-07-28$117.60$271.32968,500——
2020-07-27$115.86$267.311,203,800——
2020-07-24$120.41$277.811,467,700——
2020-07-23$120.91$278.96362,800——
2020-07-22$122.20$281.93358,600——
2020-07-21$120.49$277.99400,500——
2020-07-20$119.89$276.61310,400——
2020-07-17$121.26$279.77595,400——
2020-07-16$119.42$275.52675,300——
2020-07-15$118.99$274.53761,700——
2020-07-14$115.82$267.22784,400——
2020-07-13$112.15$258.75946,100——
2020-07-10$111.04$256.19970,800——
2020-07-09$110.61$255.19573,400——
2020-07-08$112.95$260.59673,600——
2020-07-07$115.85$267.28480,300——
2020-07-06$118.18$272.66629,400——
2020-07-02$117.00$269.94728,400——
2020-07-01$114.02$263.06492,500——
2020-06-30$114.09$263.22594,900——
2020-06-29$111.94$258.26337,900——
2020-06-26$109.83$253.401,504,400——
2020-06-25$111.37$256.95826,900——
2020-06-24$112.29$259.07908,100——
2020-06-23$115.48$266.43605,300——
2020-06-22$113.77$262.49403,900——
2020-06-19$114.52$264.22542,300——
2020-06-18$116.47$268.71412,900——
2020-06-17$115.75$267.05260,400——
2020-06-16$116.35$268.44547,400——
2020-06-15$115.52$266.52376,100——
2020-06-12$113.50$261.86429,900——
2020-06-11$112.01$258.42710,500——
2020-06-10$121.46$280.23656,900——
2020-06-09$122.42$282.44363,300——
2020-06-08$124.61$287.50441,200——
2020-06-05$123.32$284.52739,100——
2020-06-04$118.74$273.95432,700——
2020-06-03$119.75$276.28629,400——
2020-06-02$115.57$266.64643,200——
2020-06-01$112.97$259.30493,200——
2020-05-29$110.67$254.021,155,800——
2020-05-28$112.19$257.51397,500——
2020-05-27$113.42$260.33677,200——
2020-05-26$111.45$255.81615,100——
2020-05-22$106.45$244.34577,700——
2020-05-21$105.91$243.10464,100——
2020-05-20$105.75$242.73484,200——
2020-05-19$102.81$235.98380,500——
2020-05-18$104.49$239.84576,100——
2020-05-15$100.48$230.63499,600——
2020-05-14$102.22$234.63500,600——
2020-05-13$102.26$234.72551,100——
2020-05-12$104.46$239.77415,800——
2020-05-11$108.81$249.75409,900——
2020-05-08$109.26$250.79379,400——
2020-05-07$104.32$239.45628,500——
2020-05-06$105.75$242.73333,500——
2020-05-05$106.49$244.43444,300——
2020-05-04$106.92$245.41378,200——
2020-05-01$108.07$248.05469,200——
2020-04-30$110.39$253.38620,700——
2020-04-29$114.16$262.03859,900——
2020-04-28$114.68$263.23640,500——
2020-04-27$114.00$261.67470,700——
2020-04-24$108.54$249.13400,600——
2020-04-23$106.73$244.98494,200——
2020-04-22$105.37$241.86429,700——
2020-04-21$103.26$237.01506,500——
2020-04-20$104.90$240.78370,700——
2020-04-17$109.36$251.02405,600——
2020-04-16$104.68$240.27539,800——
2020-04-15$106.98$245.55425,700——
2020-04-14$110.53$253.70376,200——
2020-04-13$108.78$249.68580,400——
2020-04-09$115.03$264.03688,800——
2020-04-08$110.21$252.97544,300——
2020-04-07$104.16$239.08691,700——
2020-04-06$100.42$230.50661,000——
2020-04-03$93.61$214.86827,800——
2020-04-02$95.90$220.12794,600——
2020-04-01$95.93$220.19809,200——
2020-03-31$101.87$233.821,230,200——
2020-03-30$104.77$240.48657,300——
2020-03-27$100.31$230.24543,300——
2020-03-26$101.99$234.10711,600——
2020-03-25$97.76$224.391,125,200——
2020-03-24$96.76$222.09994,700——
2020-03-23$78.75$180.76925,600——
2020-03-20$90.80$208.41906,600——
2020-03-19$103.05$236.53639,500——
2020-03-18$105.46$242.06732,700——
2020-03-17$106.71$244.93850,200——
2020-03-16$97.01$222.67839,600——
2020-03-13$106.08$243.49784,500——
2020-03-12$104.22$239.221,149,400——
2020-03-11$110.94$254.641,088,200——
2020-03-10$120.36$276.26923,100——
2020-03-09$115.46$265.021,039,800——
2020-03-06$120.82$277.32802,400——
2020-03-05$119.12$273.421,044,200——
2020-03-04$121.76$279.48636,700——
2020-03-03$117.96$270.76811,100——
2020-03-02$120.01$274.13951,400——
2020-02-28$114.49$261.521,002,300——
2020-02-27$115.09$262.89873,300——
2020-02-26$119.84$273.74921,700——
2020-02-25$121.52$277.58889,900——
2020-02-24$127.43$291.08799,800——
2020-02-21$133.95$305.97550,000——
2020-02-20$136.77$312.41260,300——
2020-02-19$136.77$312.41492,600——
2020-02-18$135.98$310.61386,300——
2020-02-14$138.13$315.52317,500——
2020-02-13$138.16$315.59356,100——
2020-02-12$139.83$319.40762,400——
2020-02-11$137.62$314.35262,600——
2020-02-10$136.64$312.12187,000——
2020-02-07$136.24$311.20327,200——
2020-02-06$138.89$317.26467,900——
2020-02-05$140.11$320.04750,800——
2020-02-04$136.85$312.60689,500——
2020-02-03$133.98$306.04558,700——
2020-01-31$131.24$299.78690,700——
2020-01-30$136.11$310.91656,200——
2020-01-29$136.23$311.18838,700——
2020-01-28$129.21$295.14759,200——
2020-01-27$127.84$292.01596,300——
2020-01-24$129.68$296.22342,600——
2020-01-23$130.82$298.82350,500——
2020-01-22$130.23$297.47367,700——
2020-01-21$130.52$298.14821,600——
2020-01-17$134.72$307.73671,400——
2020-01-16$133.95$305.97345,200——
2020-01-15$131.96$301.43321,500——
2020-01-14$131.53$300.44521,500——
2020-01-13$130.95$299.12619,500——
2020-01-10$128.51$293.55274,600——
2020-01-09$128.73$294.05607,100——
2020-01-08$126.99$290.07493,100——
2020-01-07$126.61$289.21730,800——
2020-01-06$126.89$289.84644,600——
2020-01-03$128.51$293.55605,900——
2020-01-02$129.31$295.37699,300——