|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 5,824,800 | 27.36 | 27.49 | 26.60 | 26.83 | 00:00:00 | | 2005-09-27 | 5,631,300 | 26.83 | 27.37 | 26.77 | 27.03 | 00:00:00 | | 2005-09-28 | 4,626,400 | 27.01 | 27.25 | 26.84 | 27.09 | 00:00:00 | | 2005-09-29 | 4,957,100 | 27.05 | 27.06 | 26.51 | 26.70 | 00:00:00 | | 2005-09-30 | 5,397,900 | 26.54 | 27.02 | 26.30 | 27.00 | 00:00:00 | | 2005-10-03 | 3,903,100 | 26.99 | 27.25 | 26.71 | 26.85 | 00:00:00 | | 2005-10-04 | 3,787,000 | 26.85 | 27.08 | 26.75 | 26.95 | 00:00:00 | | 2005-10-05 | 2,547,700 | 26.91 | 26.97 | 26.63 | 26.72 | 00:00:00 | | 2005-10-06 | 4,739,300 | 26.65 | 26.65 | 25.91 | 26.05 | 00:00:00 | | 2005-10-07 | 2,580,000 | 26.40 | 26.58 | 26.03 | 26.29 | 00:00:00 | | 2005-10-10 | 2,076,000 | 26.21 | 26.50 | 26.15 | 26.40 | 00:00:00 | | 2005-10-11 | 3,523,800 | 26.06 | 26.45 | 25.87 | 26.32 | 00:00:00 | | 2005-10-12 | 2,975,300 | 26.20 | 26.57 | 26.20 | 26.54 | 00:00:00 | | 2005-10-13 | 2,167,400 | 26.38 | 26.73 | 26.33 | 26.52 | 00:00:00 | | 2005-10-14 | 2,502,600 | 26.49 | 27.13 | 26.44 | 27.02 | 00:00:00 | | 2005-10-17 | 1,814,700 | 27.06 | 27.23 | 26.74 | 27.08 | 00:00:00 | | 2005-10-18 | 1,918,100 | 27.00 | 27.07 | 26.64 | 26.86 | 00:00:00 | | 2005-10-19 | 1,749,600 | 26.73 | 27.05 | 26.49 | 27.05 | 00:00:00 | | 2005-10-20 | 1,529,700 | 27.05 | 27.05 | 26.57 | 26.68 | 00:00:00 | | 2005-10-21 | 1,748,300 | 26.67 | 26.99 | 26.44 | 26.63 | 00:00:00 | | 2005-10-24 | 1,813,500 | 26.76 | 27.29 | 26.75 | 27.20 | 00:00:00 | | 2005-10-25 | 2,644,800 | 26.96 | 27.20 | 26.37 | 26.40 | 00:00:00 | | 2005-10-26 | 2,402,400 | 26.31 | 26.40 | 25.90 | 25.95 | 00:00:00 | | 2005-10-27 | 5,118,400 | 25.75 | 25.84 | 24.63 | 24.71 | 00:00:00 | | 2005-10-28 | 10,233,300 | 25.34 | 28.68 | 25.34 | 27.79 | 00:00:00 | | 2005-10-31 | 6,373,800 | 27.89 | 28.05 | 26.58 | 26.99 | 00:00:00 | | 2005-11-01 | 3,369,300 | 27.05 | 27.44 | 26.91 | 27.18 | 00:00:00 | | 2005-11-02 | 2,878,100 | 27.25 | 27.51 | 27.19 | 27.50 | 00:00:00 | | 2005-11-03 | 2,571,100 | 27.64 | 28.29 | 27.41 | 27.56 | 00:00:00 | | 2005-11-04 | 3,344,700 | 27.79 | 28.46 | 27.71 | 28.38 | 00:00:00 | | 2005-11-07 | 2,583,400 | 28.84 | 28.90 | 27.99 | 28.60 | 00:00:00 | | 2005-11-08 | 1,880,600 | 28.60 | 28.69 | 28.02 | 28.06 | 00:00:00 | | 2005-11-09 | 1,465,900 | 28.15 | 28.15 | 27.79 | 27.95 | 00:00:00 | | 2005-11-10 | 2,209,200 | 27.85 | 27.85 | 27.40 | 27.68 | 00:00:00 | | 2005-11-11 | 2,470,800 | 27.78 | 27.90 | 27.51 | 27.57 | 00:00:00 | | 2005-11-14 | 2,365,600 | 27.74 | 27.78 | 27.14 | 27.24 | 00:00:00 | | 2005-11-15 | 12,108,400 | 27.10 | 27.12 | 24.78 | 24.86 | 00:00:00 | | 2005-11-16 | 8,191,500 | 24.80 | 25.65 | 24.33 | 25.56 | 00:00:00 | | 2005-11-17 | 3,279,900 | 25.56 | 25.92 | 25.56 | 25.87 | 00:00:00 | | 2005-11-18 | 3,564,300 | 25.87 | 26.07 | 25.41 | 25.72 | 00:00:00 | | 2005-11-21 | 3,644,700 | 25.85 | 26.70 | 25.84 | 26.49 | 00:00:00 | | 2005-11-22 | 4,863,500 | 26.51 | 27.05 | 26.51 | 26.99 | 00:00:00 | | 2005-11-23 | 2,747,900 | 27.01 | 27.24 | 26.94 | 27.24 | 00:00:00 | | 2005-11-25 | 890,600 | 27.35 | 27.64 | 27.31 | 27.63 | 00:00:00 | | 2005-11-28 | 3,010,600 | 27.80 | 28.00 | 27.54 | 27.66 | 00:00:00 | | 2005-11-29 | 3,473,700 | 27.70 | 27.95 | 27.34 | 27.49 | 00:00:00 | | 2005-11-30 | 2,096,600 | 27.49 | 27.60 | 27.24 | 27.35 | 00:00:00 | | 2005-12-01 | 2,166,200 | 27.36 | 27.70 | 27.36 | 27.47 | 00:00:00 | | 2005-12-02 | 2,023,600 | 27.62 | 27.72 | 27.41 | 27.57 | 00:00:00 | | 2005-12-05 | 1,803,600 | 27.40 | 27.62 | 27.38 | 27.49 | 00:00:00 | | 2005-12-06 | 2,116,700 | 27.55 | 27.63 | 27.23 | 27.62 | 00:00:00 | | 2005-12-07 | 1,820,700 | 27.64 | 27.64 | 27.14 | 27.38 | 00:00:00 | | 2005-12-08 | 2,372,700 | 27.42 | 27.72 | 27.35 | 27.53 | 00:00:00 | | 2005-12-09 | 2,656,400 | 27.63 | 28.29 | 27.61 | 27.81 | 00:00:00 | | 2005-12-12 | 2,039,300 | 27.94 | 28.34 | 27.85 | 28.32 | 00:00:00 | | 2005-12-13 | 3,902,600 | 28.32 | 29.46 | 28.32 | 29.19 | 00:00:00 | | 2005-12-14 | 2,331,700 | 29.03 | 29.26 | 28.85 | 29.17 | 00:00:00 | | 2005-12-15 | 2,421,000 | 29.22 | 29.62 | 29.11 | 29.49 | 00:00:00 | | 2005-12-16 | 3,736,600 | 29.59 | 29.94 | 29.23 | 29.30 | 00:00:00 | | 2005-12-19 | 1,458,500 | 29.30 | 29.35 | 29.16 | 29.19 | 00:00:00 | | 2005-12-20 | 2,518,000 | 29.30 | 29.34 | 28.86 | 29.18 | 00:00:00 | | 2005-12-21 | 2,316,700 | 28.85 | 29.16 | 28.84 | 29.05 | 00:00:00 | | 2005-12-22 | 2,058,800 | 29.06 | 29.07 | 28.67 | 28.95 | 00:00:00 | | 2005-12-23 | 1,053,200 | 28.99 | 29.10 | 28.79 | 29.00 | 00:00:00 | | 2005-12-27 | 1,611,900 | 29.17 | 29.40 | 28.77 | 28.88 | 00:00:00 | | 2005-12-28 | 1,800,900 | 29.04 | 29.49 | 28.90 | 29.40 | 00:00:00 | | 2005-12-29 | 1,590,600 | 29.23 | 29.35 | 28.44 | 28.63 | 00:00:00 | | 2005-12-30 | 1,342,600 | 28.45 | 28.70 | 28.23 | 28.55 | 00:00:00 | | 2006-01-03 | 2,098,200 | 29.24 | 29.24 | 28.00 | 28.29 | 00:00:00 | | 2006-01-04 | 1,993,500 | 28.40 | 28.70 | 28.39 | 28.65 | 00:00:00 | | 2006-01-05 | 1,373,100 | 28.71 | 29.04 | 28.51 | 28.68 | 00:00:00 | | 2006-01-06 | 3,542,600 | 28.70 | 29.04 | 28.24 | 28.31 | 00:00:00 | | 2006-01-09 | 2,095,800 | 28.40 | 29.16 | 28.36 | 29.07 | 00:00:00 | | 2006-01-10 | 1,230,400 | 28.97 | 28.97 | 28.56 | 28.66 | 00:00:00 | | 2006-01-11 | 1,151,800 | 28.62 | 28.73 | 28.17 | 28.37 | 00:00:00 | | 2006-01-12 | 1,947,500 | 28.42 | 28.43 | 27.99 | 28.05 | 00:00:00 | | 2006-01-13 | 1,090,900 | 28.21 | 28.66 | 28.16 | 28.32 | 00:00:00 | | 2006-01-17 | 2,143,500 | 28.25 | 28.50 | 28.10 | 28.39 | 00:00:00 | | 2006-01-18 | 2,336,800 | 28.39 | 29.01 | 28.34 | 28.90 | 00:00:00 | | 2006-01-19 | 2,063,900 | 28.89 | 29.15 | 28.87 | 28.99 | 00:00:00 | | 2006-01-20 | 1,503,000 | 29.08 | 29.18 | 28.58 | 28.66 | 00:00:00 | | 2006-01-23 | 968,100 | 28.66 | 29.06 | 28.61 | 28.90 | 00:00:00 | | 2006-01-24 | 1,305,200 | 28.97 | 29.07 | 28.60 | 28.80 | 00:00:00 | | 2006-01-25 | 2,385,600 | 28.84 | 29.10 | 28.60 | 28.90 | 00:00:00 | | 2006-01-26 | 1,915,300 | 29.40 | 29.63 | 28.89 | 29.14 | 00:00:00 | | 2006-01-27 | 2,503,200 | 29.25 | 29.33 | 28.93 | 29.07 | 00:00:00 | | 2006-01-30 | 3,235,400 | 29.02 | 29.23 | 27.71 | 28.17 | 00:00:00 | | 2006-01-31 | 7,266,500 | 28.20 | 28.49 | 27.94 | 28.32 | 00:00:00 | | 2006-02-01 | 2,313,000 | 28.08 | 28.38 | 27.90 | 28.36 | 00:00:00 | | 2006-02-02 | 6,263,700 | 28.75 | 28.75 | 27.93 | 28.06 | 00:00:00 | | 2006-02-03 | 3,484,400 | 27.40 | 27.75 | 27.02 | 27.18 | 00:00:00 | | 2006-02-06 | 2,341,100 | 27.00 | 27.16 | 26.78 | 27.10 | 00:00:00 | | 2006-02-07 | 3,557,100 | 27.08 | 27.12 | 26.91 | 27.01 | 00:00:00 | | 2006-02-08 | 2,660,000 | 26.98 | 27.67 | 26.95 | 27.63 | 00:00:00 | | 2006-02-09 | 2,643,900 | 27.63 | 27.70 | 27.34 | 27.43 | 00:00:00 | | 2006-02-10 | 1,860,400 | 27.13 | 27.37 | 27.13 | 27.21 | 00:00:00 | | 2006-02-13 | 1,650,300 | 27.01 | 27.33 | 27.01 | 27.24 | 00:00:00 | | 2006-02-14 | 2,325,100 | 27.24 | 27.44 | 27.12 | 27.37 | 00:00:00 | | 2006-02-15 | 1,328,500 | 27.25 | 27.86 | 27.06 | 27.82 | 00:00:00 | | 2006-02-16 | 1,081,500 | 27.70 | 27.95 | 27.65 | 27.95 | 00:00:00 | | 2006-02-17 | 1,555,600 | 28.10 | 28.47 | 28.09 | 28.43 | 00:00:00 | | 2006-02-21 | 1,291,800 | 28.50 | 28.60 | 28.05 | 28.14 | 00:00:00 | | 2006-02-22 | 2,027,300 | 28.14 | 28.46 | 28.13 | 28.35 | 00:00:00 | | 2006-02-23 | 1,371,200 | 28.38 | 28.49 | 28.10 | 28.20 | 00:00:00 | | 2006-02-24 | 1,309,400 | 28.15 | 28.39 | 28.01 | 28.29 | 00:00:00 | | 2006-02-27 | 2,972,400 | 28.90 | 29.20 | 28.72 | 28.99 | 00:00:00 | | 2006-02-28 | 2,342,400 | 29.06 | 29.45 | 28.74 | 28.85 | 00:00:00 | | 2006-03-01 | 1,345,700 | 28.85 | 28.90 | 28.65 | 28.76 | 00:00:00 | | 2006-03-02 | 1,277,000 | 28.76 | 28.78 | 28.39 | 28.50 | 00:00:00 | | 2006-03-03 | 1,216,100 | 28.48 | 28.99 | 28.45 | 28.79 | 00:00:00 | | 2006-03-06 | 1,550,100 | 28.76 | 28.81 | 28.67 | 28.77 | 00:00:00 | | 2006-03-07 | 1,415,400 | 28.78 | 29.04 | 28.12 | 28.83 | 00:00:00 | | 2006-03-08 | 1,331,700 | 28.88 | 29.29 | 28.85 | 29.02 | 00:00:00 | | 2006-03-09 | 1,360,300 | 29.15 | 29.19 | 28.90 | 29.19 | 00:00:00 | | 2006-03-10 | 1,651,300 | 29.18 | 29.40 | 28.98 | 29.10 | 00:00:00 | | 2006-03-13 | 2,278,200 | 29.39 | 30.10 | 29.25 | 29.86 | 00:00:00 | | 2006-03-14 | 2,233,800 | 29.86 | 29.93 | 29.42 | 29.87 | 00:00:00 | | 2006-03-15 | 1,171,000 | 29.78 | 29.95 | 29.65 | 29.76 | 00:00:00 | | 2006-03-16 | 2,001,400 | 29.95 | 30.02 | 29.69 | 29.92 | 00:00:00 | | 2006-03-17 | 2,320,300 | 30.00 | 30.14 | 29.67 | 30.13 | 00:00:00 | | 2006-03-20 | 2,683,900 | 30.24 | 30.51 | 29.84 | 29.88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
