|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-20 | 2,683,900 | 30.24 | 30.51 | 29.84 | 29.88 | 00:00:00 | | 2006-03-21 | 1,613,100 | 29.97 | 30.32 | 29.93 | 30.00 | 00:00:00 | | 2006-03-22 | 2,250,400 | 30.05 | 31.01 | 30.01 | 30.97 | 00:00:00 | | 2006-03-23 | 2,749,900 | 30.99 | 31.04 | 30.63 | 30.86 | 00:00:00 | | 2006-03-24 | 1,767,100 | 30.87 | 31.18 | 30.59 | 31.11 | 00:00:00 | | 2006-03-27 | 2,447,900 | 31.25 | 31.96 | 31.25 | 31.70 | 00:00:00 | | 2006-03-28 | 3,354,700 | 31.70 | 32.43 | 31.51 | 32.00 | 00:00:00 | | 2006-03-29 | 3,324,200 | 31.95 | 31.96 | 31.14 | 31.16 | 00:00:00 | | 2006-03-30 | 1,946,900 | 31.10 | 31.14 | 30.61 | 30.96 | 00:00:00 | | 2006-03-31 | 3,022,100 | 30.86 | 31.30 | 30.64 | 31.17 | 00:00:00 | | 2006-04-03 | 2,884,700 | 31.18 | 31.29 | 30.65 | 30.74 | 00:00:00 | | 2006-04-04 | 2,209,100 | 30.78 | 30.91 | 30.30 | 30.90 | 00:00:00 | | 2006-04-05 | 1,607,100 | 30.98 | 31.12 | 30.75 | 30.83 | 00:00:00 | | 2006-04-06 | 2,104,500 | 30.84 | 31.36 | 30.76 | 31.05 | 00:00:00 | | 2006-04-07 | 1,090,300 | 31.04 | 31.13 | 30.77 | 30.85 | 00:00:00 | | 2006-04-10 | 1,301,500 | 30.85 | 31.31 | 30.67 | 31.00 | 00:00:00 | | 2006-04-11 | 2,189,000 | 31.00 | 31.10 | 30.66 | 31.02 | 00:00:00 | | 2006-04-12 | 1,287,300 | 31.03 | 31.19 | 30.95 | 31.10 | 00:00:00 | | 2006-04-13 | 1,233,000 | 31.10 | 31.17 | 30.97 | 31.08 | 00:00:00 | | 2006-04-17 | 1,454,100 | 31.16 | 31.44 | 30.98 | 31.05 | 00:00:00 | | 2006-04-18 | 1,836,200 | 31.25 | 31.33 | 30.97 | 31.14 | 00:00:00 | | 2006-04-19 | 2,866,500 | 31.09 | 31.20 | 30.66 | 31.01 | 00:00:00 | | 2006-04-20 | 2,608,900 | 31.09 | 31.11 | 30.76 | 30.84 | 00:00:00 | | 2006-04-21 | 1,626,000 | 31.02 | 31.02 | 30.61 | 30.74 | 00:00:00 | | 2006-04-24 | 2,195,700 | 30.68 | 30.96 | 30.60 | 30.68 | 00:00:00 | | 2006-04-25 | 2,232,900 | 30.66 | 30.77 | 30.49 | 30.60 | 00:00:00 | | 2006-04-26 | 1,772,600 | 30.75 | 31.40 | 30.75 | 31.22 | 00:00:00 | | 2006-04-27 | 2,086,200 | 31.44 | 31.44 | 30.98 | 31.25 | 00:00:00 | | 2006-04-28 | 12,846,700 | 31.92 | 33.13 | 31.45 | 32.61 | 00:00:00 | | 2006-05-01 | 5,469,100 | 33.24 | 33.26 | 32.37 | 32.37 | 00:00:00 | | 2006-05-02 | 2,633,100 | 32.34 | 32.35 | 31.82 | 31.99 | 00:00:00 | | 2006-05-03 | 2,585,900 | 31.93 | 32.00 | 31.53 | 31.97 | 00:00:00 | | 2006-05-04 | 2,109,700 | 31.97 | 32.14 | 31.83 | 32.03 | 00:00:00 | | 2006-05-05 | 3,149,900 | 32.09 | 32.30 | 31.88 | 32.23 | 00:00:00 | | 2006-05-08 | 2,002,800 | 32.14 | 32.61 | 32.14 | 32.56 | 00:00:00 | | 2006-05-09 | 3,053,200 | 32.60 | 32.79 | 32.43 | 32.75 | 00:00:00 | | 2006-05-10 | 1,572,500 | 32.76 | 32.87 | 32.40 | 32.52 | 00:00:00 | | 2006-05-11 | 1,669,900 | 32.52 | 32.72 | 32.39 | 32.50 | 00:00:00 | | 2006-05-12 | 1,740,600 | 32.30 | 32.41 | 31.90 | 31.95 | 00:00:00 | | 2006-05-15 | 1,992,800 | 31.90 | 32.04 | 31.73 | 31.98 | 00:00:00 | | 2006-05-16 | 2,244,800 | 31.96 | 32.43 | 31.81 | 32.37 | 00:00:00 | | 2006-05-17 | 1,772,800 | 32.18 | 32.31 | 31.76 | 31.86 | 00:00:00 | | 2006-05-18 | 1,730,600 | 31.86 | 31.96 | 31.45 | 31.56 | 00:00:00 | | 2006-05-19 | 2,031,000 | 31.75 | 31.91 | 31.42 | 31.62 | 00:00:00 | | 2006-05-22 | 1,841,800 | 31.38 | 32.14 | 31.33 | 31.79 | 00:00:00 | | 2006-05-23 | 1,829,800 | 31.90 | 31.90 | 31.48 | 31.60 | 00:00:00 | | 2006-05-24 | 2,243,400 | 31.48 | 31.74 | 31.04 | 31.64 | 00:00:00 | | 2006-05-25 | 1,854,500 | 31.81 | 31.81 | 31.35 | 31.46 | 00:00:00 | | 2006-05-26 | 2,291,500 | 31.63 | 31.67 | 31.41 | 31.60 | 00:00:00 | | 2006-05-30 | 2,037,500 | 31.41 | 31.67 | 31.31 | 31.56 | 00:00:00 | | 2006-05-31 | 1,738,700 | 31.56 | 31.85 | 31.44 | 31.70 | 00:00:00 | | 2006-06-01 | 1,558,600 | 31.77 | 31.79 | 31.42 | 31.60 | 00:00:00 | | 2006-06-02 | 1,874,800 | 31.56 | 31.59 | 31.27 | 31.58 | 00:00:00 | | 2006-06-05 | 1,347,900 | 31.53 | 31.75 | 31.27 | 31.33 | 00:00:00 | | 2006-06-06 | 1,689,800 | 31.54 | 31.54 | 30.94 | 31.16 | 00:00:00 | | 2006-06-07 | 1,241,400 | 31.30 | 31.72 | 31.16 | 31.20 | 00:00:00 | | 2006-06-08 | 2,450,600 | 31.20 | 31.58 | 31.00 | 31.10 | 00:00:00 | | 2006-06-09 | 1,042,400 | 31.15 | 31.40 | 31.00 | 31.03 | 00:00:00 | | 2006-06-12 | 1,032,300 | 31.17 | 31.46 | 30.81 | 30.88 | 00:00:00 | | 2006-06-13 | 4,420,400 | 30.82 | 30.88 | 30.35 | 30.37 | 00:00:00 | | 2006-06-14 | 3,092,500 | 30.42 | 30.50 | 29.95 | 30.21 | 00:00:00 | | 2006-06-15 | 2,749,500 | 30.10 | 30.15 | 29.87 | 30.00 | 00:00:00 | | 2006-06-16 | 3,756,800 | 30.03 | 30.09 | 29.65 | 29.93 | 00:00:00 | | 2006-06-19 | 1,956,800 | 30.00 | 30.10 | 29.66 | 29.73 | 00:00:00 | | 2006-06-20 | 1,901,400 | 29.70 | 29.98 | 29.70 | 29.76 | 00:00:00 | | 2006-06-21 | 2,207,100 | 29.76 | 30.06 | 29.55 | 29.59 | 00:00:00 | | 2006-06-22 | 2,192,900 | 29.56 | 29.81 | 29.53 | 29.72 | 00:00:00 | | 2006-06-23 | 2,166,800 | 29.72 | 30.01 | 29.59 | 29.83 | 00:00:00 | | 2006-06-26 | 1,261,300 | 29.91 | 30.02 | 29.75 | 29.85 | 00:00:00 | | 2006-06-27 | 2,458,300 | 29.85 | 30.06 | 29.79 | 29.79 | 00:00:00 | | 2006-06-28 | 2,288,900 | 30.00 | 30.19 | 29.73 | 29.93 | 00:00:00 | | 2006-06-29 | 2,228,500 | 30.13 | 30.50 | 30.02 | 30.45 | 00:00:00 | | 2006-06-30 | 4,173,600 | 30.50 | 31.05 | 30.50 | 31.00 | 00:00:00 | | 2006-07-03 | 1,407,500 | 31.00 | 31.05 | 30.83 | 30.99 | 00:00:00 | | 2006-07-05 | 2,261,900 | 30.87 | 31.00 | 30.51 | 30.62 | 00:00:00 | | 2006-07-06 | 1,394,000 | 30.62 | 30.85 | 30.56 | 30.75 | 00:00:00 | | 2006-07-07 | 1,014,500 | 30.75 | 30.85 | 30.64 | 30.75 | 00:00:00 | | 2006-07-10 | 1,987,000 | 30.81 | 31.26 | 30.77 | 31.21 | 00:00:00 | | 2006-07-11 | 1,619,600 | 31.14 | 31.32 | 31.00 | 31.27 | 00:00:00 | | 2006-07-12 | 1,972,500 | 31.31 | 31.36 | 31.01 | 31.05 | 00:00:00 | | 2006-07-13 | 2,229,200 | 31.06 | 31.24 | 30.90 | 31.01 | 00:00:00 | | 2006-07-14 | 1,564,800 | 30.95 | 30.96 | 30.31 | 30.40 | 00:00:00 | | 2006-07-17 | 1,665,000 | 30.35 | 30.84 | 30.27 | 30.65 | 00:00:00 | | 2006-07-18 | 1,662,700 | 30.72 | 31.04 | 30.60 | 30.94 | 00:00:00 | | 2006-07-19 | 3,072,300 | 31.23 | 32.22 | 31.04 | 31.95 | 00:00:00 | | 2006-07-20 | 1,909,800 | 31.90 | 32.01 | 31.64 | 31.71 | 00:00:00 | | 2006-07-21 | 1,671,300 | 31.95 | 32.03 | 31.69 | 31.72 | 00:00:00 | | 2006-07-24 | 1,940,600 | 31.71 | 32.60 | 31.71 | 32.58 | 00:00:00 | | 2006-07-25 | 4,815,900 | 32.99 | 33.08 | 32.43 | 32.70 | 00:00:00 | | 2006-07-26 | 2,481,800 | 32.65 | 32.67 | 32.05 | 32.12 | 00:00:00 | | 2006-07-27 | 1,935,900 | 32.50 | 32.68 | 32.00 | 32.21 | 00:00:00 | | 2006-07-28 | 2,720,200 | 32.44 | 33.03 | 32.36 | 32.81 | 00:00:00 | | 2006-07-31 | 7,721,400 | 32.41 | 32.41 | 28.88 | 28.99 | 00:00:00 | | 2006-08-01 | 4,326,500 | 29.00 | 29.19 | 28.12 | 28.69 | 00:00:00 | | 2006-08-02 | 13,516,400 | 28.62 | 28.87 | 26.16 | 27.06 | 00:00:00 | | 2006-08-03 | 5,103,700 | 26.64 | 27.74 | 26.64 | 27.58 | 00:00:00 | | 2006-08-04 | 3,102,500 | 27.80 | 28.05 | 27.49 | 27.51 | 00:00:00 | | 2006-08-07 | 2,540,900 | 27.35 | 27.67 | 27.27 | 27.40 | 00:00:00 | | 2006-08-08 | 2,685,500 | 27.43 | 27.68 | 27.27 | 27.49 | 00:00:00 | | 2006-08-09 | 2,482,600 | 27.53 | 27.79 | 27.46 | 27.60 | 00:00:00 | | 2006-08-10 | 2,316,700 | 27.51 | 28.11 | 27.51 | 28.07 | 00:00:00 | | 2006-08-11 | 2,131,700 | 27.97 | 28.03 | 27.50 | 27.66 | 00:00:00 | | 2006-08-14 | 3,877,400 | 27.71 | 28.26 | 27.71 | 28.09 | 00:00:00 | | 2006-08-15 | 1,970,000 | 28.16 | 28.68 | 28.12 | 28.39 | 00:00:00 | | 2006-08-16 | 1,496,000 | 28.44 | 28.44 | 28.04 | 28.24 | 00:00:00 | | 2006-08-17 | 1,448,300 | 28.14 | 28.42 | 28.04 | 28.32 | 00:00:00 | | 2006-08-18 | 1,322,900 | 28.45 | 28.69 | 28.28 | 28.50 | 00:00:00 | | 2006-08-21 | 1,923,900 | 28.49 | 28.60 | 28.24 | 28.30 | 00:00:00 | | 2006-08-22 | 2,384,300 | 28.25 | 28.33 | 28.08 | 28.21 | 00:00:00 | | 2006-08-23 | 1,298,900 | 28.28 | 28.47 | 27.88 | 27.97 | 00:00:00 | | 2006-08-24 | 903,000 | 28.00 | 28.19 | 27.89 | 28.05 | 00:00:00 | | 2006-08-25 | 1,542,200 | 27.88 | 28.05 | 27.83 | 27.91 | 00:00:00 | | 2006-08-28 | 1,156,000 | 28.00 | 28.51 | 27.84 | 28.36 | 00:00:00 | | 2006-08-29 | 1,593,000 | 28.45 | 28.80 | 28.32 | 28.47 | 00:00:00 | | 2006-08-30 | 2,712,600 | 28.57 | 28.57 | 28.14 | 28.27 | 00:00:00 | | 2006-08-31 | 1,265,700 | 28.42 | 28.84 | 28.30 | 28.71 | 00:00:00 | | 2006-09-01 | 1,366,200 | 28.71 | 29.00 | 28.58 | 28.85 | 00:00:00 | | 2006-09-05 | 1,627,400 | 28.86 | 29.21 | 28.51 | 29.00 | 00:00:00 | | 2006-09-06 | 3,221,200 | 29.04 | 29.55 | 29.02 | 29.52 | 00:00:00 | | 2006-09-07 | 2,170,800 | 29.52 | 29.80 | 29.38 | 29.56 | 00:00:00 | | 2006-09-08 | 1,309,000 | 29.56 | 29.78 | 29.29 | 29.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
