|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2006-09-08 | 1,309,000 | 29.56 | 29.78 | 29.29 | 29.45 | 00:00:00 | 2006-09-11 | 1,899,400 | 29.46 | 29.86 | 29.30 | 29.37 | 00:00:00 | 2006-09-12 | 1,385,600 | 29.54 | 29.90 | 29.45 | 29.87 | 00:00:00 | 2006-09-13 | 957,200 | 29.87 | 30.19 | 29.65 | 29.76 | 00:00:00 | 2006-09-14 | 1,142,500 | 29.77 | 29.93 | 29.63 | 29.75 | 00:00:00 | 2006-09-15 | 1,882,700 | 29.75 | 29.81 | 29.49 | 29.54 | 00:00:00 | 2006-09-18 | 1,510,300 | 29.54 | 30.16 | 29.49 | 29.84 | 00:00:00 | 2006-09-19 | 2,655,400 | 29.77 | 29.89 | 29.47 | 29.59 | 00:00:00 | 2006-09-20 | 1,558,200 | 29.81 | 29.95 | 29.58 | 29.87 | 00:00:00 | 2006-09-21 | 1,772,200 | 29.87 | 30.40 | 29.87 | 30.18 | 00:00:00 | 2006-09-22 | 1,879,400 | 30.18 | 30.23 | 29.92 | 30.12 | 00:00:00 | 2006-09-25 | 2,123,800 | 29.99 | 30.12 | 29.63 | 29.88 | 00:00:00 | 2006-09-26 | 1,681,300 | 30.04 | 30.64 | 29.85 | 30.60 | 00:00:00 | 2006-09-27 | 1,750,100 | 30.66 | 30.91 | 30.38 | 30.85 | 00:00:00 | 2006-09-28 | 1,686,400 | 30.86 | 31.26 | 30.80 | 31.21 | 00:00:00 | 2006-09-29 | 1,358,000 | 31.25 | 31.30 | 30.62 | 30.66 | 00:00:00 | 2006-10-02 | 1,465,500 | 30.60 | 31.00 | 30.42 | 30.58 | 00:00:00 | 2006-10-03 | 2,043,400 | 30.59 | 30.70 | 30.18 | 30.23 | 00:00:00 | 2006-10-04 | 2,853,500 | 30.24 | 31.07 | 30.18 | 31.03 | 00:00:00 | 2006-10-05 | 1,618,500 | 30.32 | 30.82 | 30.15 | 30.77 | 00:00:00 | 2006-10-06 | 2,189,200 | 30.59 | 30.76 | 30.27 | 30.57 | 00:00:00 | 2006-10-09 | 1,429,800 | 30.57 | 31.18 | 30.52 | 31.11 | 00:00:00 | 2006-10-10 | 2,272,000 | 31.24 | 31.24 | 30.41 | 30.54 | 00:00:00 | 2006-10-11 | 1,749,400 | 30.55 | 30.55 | 30.15 | 30.25 | 00:00:00 | 2006-10-12 | 2,231,700 | 30.39 | 30.39 | 29.91 | 29.91 | 00:00:00 | 2006-10-13 | 3,448,400 | 29.65 | 29.72 | 29.24 | 29.36 | 00:00:00 | 2006-10-16 | 2,141,100 | 29.36 | 29.52 | 29.08 | 29.45 | 00:00:00 | 2006-10-17 | 2,518,100 | 29.45 | 29.84 | 29.34 | 29.84 | 00:00:00 | 2006-10-18 | 2,867,200 | 29.96 | 30.25 | 29.91 | 30.23 | 00:00:00 | 2006-10-19 | 2,241,800 | 30.13 | 30.15 | 29.79 | 29.96 | 00:00:00 | 2006-10-20 | 2,840,000 | 30.09 | 30.49 | 29.76 | 30.12 | 00:00:00 | 2006-10-23 | 1,935,900 | 29.87 | 30.42 | 29.85 | 30.38 | 00:00:00 | 2006-10-24 | 2,450,600 | 30.30 | 30.31 | 29.95 | 30.00 | 00:00:00 | 2006-10-25 | 1,808,000 | 30.11 | 30.72 | 30.11 | 30.15 | 00:00:00 | 2006-10-26 | 2,556,600 | 30.09 | 30.30 | 29.99 | 30.06 | 00:00:00 | 2006-10-27 | 5,292,300 | 29.50 | 29.50 | 28.99 | 29.20 | 00:00:00 | 2006-10-30 | 2,546,300 | 29.21 | 29.68 | 29.16 | 29.67 | 00:00:00 | 2006-10-31 | 4,346,200 | 29.78 | 30.42 | 29.66 | 30.41 | 00:00:00 | 2006-11-01 | 4,148,000 | 30.32 | 30.87 | 30.05 | 30.75 | 00:00:00 | 2006-11-02 | 8,541,700 | 30.55 | 32.95 | 30.55 | 32.21 | 00:00:00 | 2006-11-03 | 2,113,000 | 32.36 | 32.37 | 31.74 | 32.06 | 00:00:00 | 2006-11-06 | 5,251,800 | 32.16 | 33.43 | 32.05 | 32.54 | 00:00:00 | 2006-11-07 | 1,854,100 | 32.54 | 32.78 | 32.27 | 32.55 | 00:00:00 | 2006-11-08 | 2,447,800 | 32.54 | 33.35 | 32.54 | 33.27 | 00:00:00 | 2006-11-09 | 1,878,500 | 33.27 | 33.42 | 32.95 | 32.99 | 00:00:00 | 2006-11-10 | 1,979,100 | 33.10 | 33.39 | 32.92 | 33.14 | 00:00:00 | 2006-11-13 | 1,515,600 | 33.10 | 33.43 | 32.94 | 33.24 | 00:00:00 | 2006-11-14 | 1,498,800 | 33.06 | 33.37 | 32.73 | 33.15 | 00:00:00 | 2006-11-15 | 2,252,100 | 33.16 | 33.78 | 33.04 | 33.49 | 00:00:00 | 2006-11-16 | 1,406,700 | 33.49 | 33.90 | 33.15 | 33.84 | 00:00:00 | 2006-11-17 | 2,062,000 | 33.86 | 33.94 | 33.56 | 33.67 | 00:00:00 | 2006-11-20 | 2,647,400 | 33.50 | 33.63 | 33.22 | 33.26 | 00:00:00 | 2006-11-21 | 2,204,700 | 33.09 | 33.21 | 32.83 | 32.98 | 00:00:00 | 2006-11-22 | 1,647,500 | 32.90 | 33.21 | 32.86 | 33.15 | 00:00:00 | 2006-11-24 | 516,100 | 32.85 | 33.34 | 32.85 | 33.28 | 00:00:00 | 2006-11-27 | 2,290,400 | 32.84 | 32.85 | 32.21 | 32.27 | 00:00:00 | 2006-11-28 | 2,010,600 | 32.25 | 32.72 | 32.20 | 32.46 | 00:00:00 | 2006-11-29 | 1,448,700 | 32.48 | 32.77 | 32.33 | 32.69 | 00:00:00 | 2006-11-30 | 1,474,900 | 32.67 | 32.87 | 32.40 | 32.64 | 00:00:00 | 2006-12-01 | 1,662,900 | 32.33 | 32.74 | 32.04 | 32.27 | 00:00:00 | 2006-12-04 | 1,588,800 | 32.28 | 32.92 | 32.12 | 32.86 | 00:00:00 | 2006-12-05 | 3,178,500 | 32.87 | 33.94 | 32.75 | 33.88 | 00:00:00 | 2006-12-06 | 2,276,000 | 33.88 | 33.88 | 33.25 | 33.68 | 00:00:00 | 2006-12-07 | 1,762,600 | 33.74 | 34.25 | 33.61 | 33.86 | 00:00:00 | 2006-12-08 | 1,334,900 | 33.72 | 34.01 | 33.64 | 33.69 | 00:00:00 | 2006-12-11 | 1,635,000 | 33.70 | 33.73 | 33.20 | 33.40 | 00:00:00 | 2006-12-12 | 1,524,400 | 33.27 | 33.27 | 32.90 | 33.22 | 00:00:00 | 2006-12-13 | 1,504,400 | 33.43 | 33.64 | 33.20 | 33.30 | 00:00:00 | 2006-12-14 | 1,806,100 | 33.40 | 33.44 | 33.09 | 33.20 | 00:00:00 | 2006-12-15 | 2,747,800 | 33.86 | 34.09 | 32.91 | 33.08 | 00:00:00 | 2006-12-18 | 1,617,200 | 33.03 | 33.30 | 32.93 | 33.12 | 00:00:00 | 2006-12-19 | 1,477,000 | 32.87 | 33.38 | 32.87 | 33.30 | 00:00:00 | 2006-12-20 | 1,383,100 | 33.26 | 33.60 | 33.16 | 33.51 | 00:00:00 | 2006-12-21 | 1,486,900 | 34.18 | 34.18 | 33.26 | 33.45 | 00:00:00 | 2006-12-22 | 842,400 | 33.45 | 33.69 | 33.10 | 33.49 | 00:00:00 | 2006-12-26 | 561,800 | 33.39 | 33.61 | 33.32 | 33.46 | 00:00:00 | 2006-12-27 | 1,172,900 | 33.63 | 33.74 | 33.16 | 33.45 | 00:00:00 | 2006-12-28 | 1,380,800 | 33.30 | 33.48 | 32.95 | 33.25 | 00:00:00 | 2006-12-29 | 789,200 | 33.28 | 33.48 | 32.94 | 33.04 | 00:00:00 | 2007-01-03 | 2,160,600 | 33.08 | 33.73 | 32.55 | 33.60 | 00:00:00 | 2007-01-04 | 1,495,100 | 33.55 | 33.92 | 33.53 | 33.77 | 00:00:00 | 2007-01-05 | 1,409,000 | 33.61 | 33.72 | 33.34 | 33.45 | 00:00:00 | 2007-01-08 | 1,099,100 | 33.40 | 33.65 | 32.88 | 33.53 | 00:00:00 | 2007-01-09 | 1,764,200 | 33.57 | 34.47 | 33.54 | 33.85 | 00:00:00 | 2007-01-10 | 1,545,300 | 33.47 | 34.26 | 33.47 | 34.14 | 00:00:00 | 2007-01-11 | 2,190,500 | 34.12 | 34.86 | 34.10 | 34.36 | 00:00:00 | 2007-01-12 | 1,701,000 | 34.25 | 34.72 | 34.15 | 34.41 | 00:00:00 | 2007-01-16 | 2,625,200 | 34.48 | 35.14 | 34.39 | 35.06 | 00:00:00 | 2007-01-17 | 2,201,700 | 35.06 | 35.09 | 34.58 | 34.60 | 00:00:00 | 2007-01-18 | 1,927,600 | 34.60 | 34.70 | 34.26 | 34.36 | 00:00:00 | 2007-01-19 | 1,626,800 | 34.29 | 34.65 | 34.06 | 34.59 | 00:00:00 | 2007-01-22 | 3,062,300 | 34.57 | 34.83 | 33.92 | 34.19 | 00:00:00 | 2007-01-23 | 3,011,000 | 34.25 | 34.30 | 33.84 | 34.00 | 00:00:00 | 2007-01-24 | 2,824,800 | 34.00 | 34.15 | 33.60 | 33.85 | 00:00:00 | 2007-01-25 | 2,124,000 | 33.91 | 34.00 | 33.61 | 33.67 | 00:00:00 | 2007-01-26 | 1,775,200 | 33.70 | 33.81 | 33.39 | 33.53 | 00:00:00 | 2007-01-29 | 2,486,200 | 33.47 | 34.40 | 33.47 | 34.13 | 00:00:00 | 2007-01-30 | 1,244,500 | 34.28 | 34.34 | 33.85 | 34.10 | 00:00:00 | 2007-01-31 | 2,018,000 | 34.21 | 34.41 | 33.96 | 34.39 | 00:00:00 | 2007-02-01 | 1,811,700 | 34.40 | 34.91 | 34.29 | 34.90 | 00:00:00 | 2007-02-02 | 2,309,700 | 34.91 | 35.32 | 34.84 | 35.17 | 00:00:00 | 2007-02-05 | 3,942,800 | 34.79 | 34.94 | 34.48 | 34.62 | 00:00:00 | 2007-02-06 | 9,573,700 | 36.40 | 38.62 | 36.00 | 38.00 | 00:00:00 | 2007-02-07 | 4,161,900 | 37.98 | 37.99 | 36.94 | 37.25 | 00:00:00 | 2007-02-08 | 3,018,900 | 37.24 | 38.45 | 37.00 | 38.13 | 00:00:00 | 2007-02-09 | 4,308,100 | 38.05 | 39.72 | 38.00 | 39.06 | 00:00:00 | 2007-02-12 | 3,630,500 | 38.99 | 39.07 | 37.99 | 38.11 | 00:00:00 | 2007-02-13 | 2,892,400 | 38.32 | 38.66 | 38.03 | 38.60 | 00:00:00 | 2007-02-14 | 1,793,500 | 38.59 | 38.99 | 38.48 | 38.71 | 00:00:00 | 2007-02-15 | 2,793,100 | 38.54 | 39.29 | 38.00 | 39.06 | 00:00:00 | 2007-02-16 | 2,337,400 | 39.83 | 39.83 | 38.94 | 38.99 | 00:00:00 | 2007-02-20 | 3,498,200 | 38.72 | 40.13 | 38.72 | 39.99 | 00:00:00 | 2007-02-21 | 3,809,800 | 39.99 | 40.00 | 38.77 | 38.96 | 00:00:00 | 2007-02-22 | 2,723,300 | 38.96 | 39.06 | 38.23 | 38.53 | 00:00:00 | 2007-02-23 | 1,346,700 | 38.41 | 38.97 | 38.28 | 38.56 | 00:00:00 | 2007-02-26 | 1,574,600 | 38.61 | 38.79 | 38.18 | 38.31 | 00:00:00 | 2007-02-27 | 4,547,600 | 38.11 | 38.33 | 36.00 | 36.65 | 00:00:00 | 2007-02-28 | 4,198,500 | 36.42 | 36.90 | 36.25 | 36.66 | 00:00:00 | 2007-03-01 | 3,038,000 | 36.26 | 37.04 | 35.43 | 36.90 | 00:00:00 | 2007-03-02 | 3,638,100 | 36.90 | 37.20 | 36.45 | 36.45 | 00:00:00 | 2007-03-05 | 2,950,500 | 36.00 | 37.40 | 36.00 | 36.62 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|