|
 Avon Products - [Ticker: AVP] |     | | Last Trade | 2.31 | Last Trade Time | 2017-11-01 - 19:35:00 | | Variation | +0.03 (+1.32%) | Open | 2.30 | | High | 2.33 | Low | 2.27 | | Volume | 2,822,046 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 2.31 x 17,200 - 2.32 x 11,900 | | Former Close | 2.28 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | AVP quotes from 2000-01-01 to 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 956,700 | 43.00 | 43.05 | 42.50 | 42.72 | 00:00:00 | | 2005-04-07 | 1,283,900 | 42.65 | 43.56 | 42.48 | 43.35 | 00:00:00 | | 2005-04-08 | 4,685,100 | 44.80 | 45.02 | 44.00 | 44.60 | 00:00:00 | | 2005-04-11 | 2,473,300 | 44.47 | 44.78 | 43.37 | 43.49 | 00:00:00 | | 2005-04-12 | 3,755,800 | 43.49 | 43.49 | 42.50 | 42.75 | 00:00:00 | | 2005-04-13 | 2,423,300 | 42.84 | 43.11 | 41.79 | 42.11 | 00:00:00 | | 2005-04-14 | 2,521,100 | 41.95 | 42.17 | 41.38 | 41.45 | 00:00:00 | | 2005-04-15 | 2,216,500 | 41.22 | 41.57 | 40.67 | 40.90 | 00:00:00 | | 2005-04-18 | 2,462,200 | 40.76 | 41.33 | 40.39 | 41.20 | 00:00:00 | | 2005-04-19 | 2,258,600 | 41.16 | 41.20 | 40.85 | 40.99 | 00:00:00 | | 2005-04-20 | 2,388,800 | 40.90 | 40.99 | 39.94 | 39.98 | 00:00:00 | | 2005-04-21 | 2,495,500 | 40.30 | 40.67 | 40.00 | 40.60 | 00:00:00 | | 2005-04-22 | 1,375,200 | 40.40 | 41.55 | 39.92 | 40.28 | 00:00:00 | | 2005-04-25 | 2,064,800 | 40.28 | 40.77 | 40.00 | 40.54 | 00:00:00 | | 2005-04-26 | 1,366,000 | 40.35 | 40.67 | 40.26 | 40.40 | 00:00:00 | | 2005-04-27 | 2,137,900 | 40.15 | 40.70 | 39.39 | 40.25 | 00:00:00 | | 2005-04-28 | 2,329,200 | 39.82 | 40.30 | 39.35 | 39.36 | 00:00:00 | | 2005-04-29 | 2,474,800 | 39.73 | 40.16 | 39.15 | 40.08 | 00:00:00 | | 2005-05-02 | 6,709,600 | 39.99 | 40.00 | 38.02 | 38.80 | 00:00:00 | | 2005-05-03 | 3,829,400 | 39.05 | 39.18 | 38.81 | 38.98 | 00:00:00 | | 2005-05-04 | 3,101,500 | 39.10 | 39.62 | 39.01 | 39.39 | 00:00:00 | | 2005-05-05 | 1,980,100 | 39.39 | 39.50 | 39.11 | 39.24 | 00:00:00 | | 2005-05-06 | 2,782,900 | 39.20 | 39.41 | 38.64 | 38.69 | 00:00:00 | | 2005-05-09 | 1,894,500 | 38.81 | 39.42 | 38.73 | 39.28 | 00:00:00 | | 2005-05-10 | 2,018,900 | 38.93 | 39.00 | 38.52 | 38.72 | 00:00:00 | | 2005-05-11 | 1,923,400 | 38.88 | 39.14 | 38.30 | 38.82 | 00:00:00 | | 2005-05-12 | 2,740,400 | 38.95 | 39.05 | 38.83 | 38.95 | 00:00:00 | | 2005-05-13 | 2,302,000 | 38.56 | 38.94 | 38.38 | 38.65 | 00:00:00 | | 2005-05-16 | 1,746,500 | 38.85 | 39.27 | 38.65 | 39.25 | 00:00:00 | | 2005-05-17 | 3,719,900 | 39.13 | 40.62 | 39.11 | 40.50 | 00:00:00 | | 2005-05-18 | 2,835,300 | 40.50 | 40.50 | 40.02 | 40.24 | 00:00:00 | | 2005-05-19 | 1,800,900 | 40.24 | 40.64 | 40.12 | 40.54 | 00:00:00 | | 2005-05-20 | 2,200,200 | 40.73 | 41.11 | 40.53 | 41.06 | 00:00:00 | | 2005-05-23 | 1,323,800 | 40.99 | 41.00 | 40.52 | 40.56 | 00:00:00 | | 2005-05-24 | 2,596,100 | 40.38 | 40.39 | 39.81 | 39.90 | 00:00:00 | | 2005-05-25 | 1,524,200 | 39.75 | 39.99 | 39.30 | 39.64 | 00:00:00 | | 2005-05-26 | 1,408,800 | 39.84 | 40.08 | 39.65 | 39.76 | 00:00:00 | | 2005-05-27 | 913,700 | 39.83 | 39.89 | 39.52 | 39.72 | 00:00:00 | | 2005-05-31 | 1,555,000 | 39.93 | 39.99 | 39.59 | 39.74 | 00:00:00 | | 2005-06-01 | 1,263,600 | 39.79 | 40.32 | 39.52 | 40.09 | 00:00:00 | | 2005-06-02 | 1,966,900 | 39.85 | 39.86 | 39.35 | 39.70 | 00:00:00 | | 2005-06-03 | 1,994,000 | 39.80 | 40.00 | 39.50 | 39.75 | 00:00:00 | | 2005-06-06 | 1,811,400 | 39.80 | 40.13 | 39.42 | 40.07 | 00:00:00 | | 2005-06-07 | 3,722,800 | 40.52 | 41.74 | 40.45 | 41.29 | 00:00:00 | | 2005-06-08 | 5,120,300 | 41.30 | 41.30 | 39.96 | 40.00 | 00:00:00 | | 2005-06-09 | 10,602,500 | 39.99 | 40.00 | 37.67 | 37.89 | 00:00:00 | | 2005-06-10 | 5,244,300 | 37.72 | 38.25 | 37.60 | 38.00 | 00:00:00 | | 2005-06-13 | 2,081,200 | 38.10 | 38.60 | 37.90 | 38.08 | 00:00:00 | | 2005-06-14 | 2,542,800 | 38.13 | 38.51 | 37.45 | 37.82 | 00:00:00 | | 2005-06-15 | 1,940,800 | 37.85 | 38.06 | 37.39 | 37.85 | 00:00:00 | | 2005-06-16 | 1,907,700 | 38.01 | 38.18 | 37.54 | 37.60 | 00:00:00 | | 2005-06-17 | 1,982,000 | 38.00 | 38.00 | 37.43 | 37.61 | 00:00:00 | | 2005-06-20 | 1,604,600 | 37.45 | 37.69 | 37.41 | 37.57 | 00:00:00 | | 2005-06-21 | 1,877,300 | 37.68 | 37.82 | 37.33 | 37.41 | 00:00:00 | | 2005-06-22 | 3,351,400 | 37.10 | 37.23 | 36.74 | 36.81 | 00:00:00 | | 2005-06-23 | 2,405,200 | 37.05 | 37.10 | 36.15 | 36.25 | 00:00:00 | | 2005-06-24 | 3,759,800 | 36.15 | 36.20 | 35.81 | 36.11 | 00:00:00 | | 2005-06-27 | 2,969,100 | 35.96 | 36.97 | 35.64 | 36.89 | 00:00:00 | | 2005-06-28 | 2,598,700 | 37.00 | 37.36 | 36.90 | 37.21 | 00:00:00 | | 2005-06-29 | 3,581,600 | 37.20 | 38.28 | 37.17 | 38.08 | 00:00:00 | | 2005-06-30 | 3,373,400 | 38.27 | 38.36 | 37.78 | 37.85 | 00:00:00 | | 2005-07-01 | 2,128,500 | 38.00 | 38.01 | 37.59 | 37.80 | 00:00:00 | | 2005-07-05 | 2,085,100 | 37.80 | 37.80 | 37.28 | 37.33 | 00:00:00 | | 2005-07-06 | 2,180,700 | 37.34 | 37.34 | 37.01 | 37.01 | 00:00:00 | | 2005-07-07 | 1,791,000 | 36.52 | 37.20 | 36.47 | 37.02 | 00:00:00 | | 2005-07-08 | 2,236,900 | 37.01 | 37.50 | 36.50 | 37.23 | 00:00:00 | | 2005-07-11 | 2,267,000 | 37.40 | 37.66 | 37.00 | 37.52 | 00:00:00 | | 2005-07-12 | 1,618,800 | 37.55 | 37.78 | 37.45 | 37.46 | 00:00:00 | | 2005-07-13 | 1,814,800 | 37.47 | 37.60 | 37.33 | 37.36 | 00:00:00 | | 2005-07-14 | 1,394,300 | 37.45 | 37.67 | 37.34 | 37.46 | 00:00:00 | | 2005-07-15 | 1,559,400 | 37.58 | 37.96 | 37.29 | 37.35 | 00:00:00 | | 2005-07-18 | 2,973,200 | 36.87 | 37.00 | 36.29 | 36.60 | 00:00:00 | | 2005-07-19 | 34,293,200 | 32.94 | 32.99 | 31.30 | 31.30 | 00:00:00 | | 2005-07-20 | 12,606,500 | 31.18 | 31.75 | 30.73 | 31.15 | 00:00:00 | | 2005-07-21 | 6,981,400 | 31.49 | 31.49 | 30.90 | 31.22 | 00:00:00 | | 2005-07-22 | 8,139,400 | 31.23 | 31.35 | 30.80 | 31.00 | 00:00:00 | | 2005-07-25 | 7,457,600 | 30.93 | 31.00 | 30.75 | 30.89 | 00:00:00 | | 2005-07-26 | 8,755,600 | 31.04 | 32.21 | 31.03 | 31.99 | 00:00:00 | | 2005-07-27 | 7,113,200 | 32.18 | 32.64 | 31.95 | 32.51 | 00:00:00 | | 2005-07-28 | 4,601,500 | 32.52 | 33.20 | 32.43 | 32.88 | 00:00:00 | | 2005-07-29 | 3,057,000 | 33.03 | 33.04 | 32.67 | 32.71 | 00:00:00 | | 2005-08-01 | 4,625,400 | 32.80 | 32.80 | 32.39 | 32.61 | 00:00:00 | | 2005-08-02 | 5,472,900 | 32.58 | 33.18 | 32.50 | 33.10 | 00:00:00 | | 2005-08-03 | 4,244,000 | 34.00 | 34.00 | 33.35 | 33.46 | 00:00:00 | | 2005-08-04 | 3,847,400 | 33.47 | 33.52 | 32.98 | 33.07 | 00:00:00 | | 2005-08-05 | 3,465,300 | 33.07 | 33.30 | 32.98 | 33.04 | 00:00:00 | | 2005-08-08 | 2,503,300 | 33.14 | 33.17 | 32.95 | 33.04 | 00:00:00 | | 2005-08-09 | 2,899,200 | 33.02 | 33.07 | 32.69 | 32.77 | 00:00:00 | | 2005-08-10 | 3,756,300 | 32.79 | 32.99 | 32.08 | 32.21 | 00:00:00 | | 2005-08-11 | 2,606,100 | 32.17 | 32.35 | 31.62 | 32.25 | 00:00:00 | | 2005-08-12 | 1,638,500 | 32.27 | 32.45 | 31.98 | 32.31 | 00:00:00 | | 2005-08-15 | 1,768,600 | 32.10 | 32.86 | 32.10 | 32.70 | 00:00:00 | | 2005-08-16 | 2,742,400 | 32.63 | 32.92 | 32.31 | 32.35 | 00:00:00 | | 2005-08-17 | 1,722,100 | 32.27 | 32.46 | 32.16 | 32.21 | 00:00:00 | | 2005-08-18 | 2,285,000 | 32.23 | 32.89 | 32.21 | 32.84 | 00:00:00 | | 2005-08-19 | 2,561,700 | 32.84 | 33.21 | 32.49 | 33.18 | 00:00:00 | | 2005-08-22 | 2,211,500 | 33.22 | 33.37 | 32.90 | 33.05 | 00:00:00 | | 2005-08-23 | 1,897,500 | 32.98 | 33.04 | 32.63 | 32.81 | 00:00:00 | | 2005-08-24 | 2,087,700 | 32.70 | 32.76 | 32.48 | 32.50 | 00:00:00 | | 2005-08-25 | 1,436,000 | 32.48 | 32.60 | 32.35 | 32.52 | 00:00:00 | | 2005-08-26 | 2,176,600 | 32.60 | 32.65 | 32.30 | 32.32 | 00:00:00 | | 2005-08-29 | 1,592,700 | 32.34 | 32.91 | 32.22 | 32.74 | 00:00:00 | | 2005-08-30 | 2,340,100 | 32.60 | 32.84 | 32.22 | 32.46 | 00:00:00 | | 2005-08-31 | 2,379,500 | 32.62 | 32.96 | 32.56 | 32.82 | 00:00:00 | | 2005-09-01 | 2,155,500 | 32.82 | 32.88 | 32.41 | 32.41 | 00:00:00 | | 2005-09-02 | 1,719,700 | 32.56 | 32.89 | 32.52 | 32.69 | 00:00:00 | | 2005-09-06 | 2,475,600 | 32.87 | 33.45 | 32.81 | 33.29 | 00:00:00 | | 2005-09-07 | 3,757,600 | 33.12 | 33.12 | 32.66 | 32.67 | 00:00:00 | | 2005-09-08 | 7,201,100 | 32.50 | 32.51 | 31.04 | 31.88 | 00:00:00 | | 2005-09-09 | 5,304,300 | 31.67 | 32.01 | 31.28 | 31.97 | 00:00:00 | | 2005-09-12 | 2,951,200 | 31.78 | 32.08 | 31.58 | 32.00 | 00:00:00 | | 2005-09-13 | 3,626,200 | 31.85 | 32.47 | 31.84 | 32.27 | 00:00:00 | | 2005-09-14 | 2,261,600 | 32.25 | 32.51 | 32.21 | 32.41 | 00:00:00 | | 2005-09-15 | 2,711,700 | 32.24 | 32.53 | 31.93 | 32.27 | 00:00:00 | | 2005-09-16 | 3,268,300 | 32.32 | 32.43 | 32.09 | 32.24 | 00:00:00 | | 2005-09-19 | 2,462,600 | 32.23 | 32.23 | 31.63 | 31.80 | 00:00:00 | | 2005-09-20 | 7,286,500 | 31.77 | 31.85 | 30.50 | 30.60 | 00:00:00 | | 2005-09-21 | 31,600,000 | 26.50 | 27.42 | 26.50 | 27.00 | 00:00:00 | | 2005-09-22 | 10,992,100 | 26.90 | 26.92 | 26.37 | 26.79 | 00:00:00 | | 2005-09-23 | 7,049,900 | 26.95 | 27.63 | 26.93 | 27.35 | 00:00:00 | | 2005-09-26 | 5,824,800 | 27.36 | 27.49 | 26.60 | 26.83 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
