|
 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 | | 2007-03-05 | 2,950,500 | 36.00 | 37.40 | 36.00 | 36.62 | 00:00:00 | | 2007-03-06 | 2,052,900 | 36.73 | 37.00 | 36.46 | 36.86 | 00:00:00 | | 2007-03-07 | 3,069,900 | 36.74 | 37.21 | 36.70 | 36.77 | 00:00:00 | | 2007-03-08 | 1,678,800 | 37.02 | 37.20 | 36.84 | 37.10 | 00:00:00 | | 2007-03-09 | 3,523,200 | 37.50 | 37.95 | 37.07 | 37.46 | 00:00:00 | | 2007-03-12 | 2,624,800 | 37.61 | 38.08 | 37.48 | 37.84 | 00:00:00 | | 2007-03-13 | 1,772,300 | 37.53 | 37.74 | 36.85 | 36.85 | 00:00:00 | | 2007-03-14 | 2,129,600 | 36.85 | 37.56 | 36.52 | 37.20 | 00:00:00 | | 2007-03-15 | 1,553,000 | 37.08 | 37.69 | 37.06 | 37.47 | 00:00:00 | | 2007-03-16 | 2,691,400 | 37.65 | 37.78 | 37.23 | 37.56 | 00:00:00 | | 2007-03-19 | 3,036,300 | 37.70 | 37.76 | 36.99 | 37.04 | 00:00:00 | | 2007-03-20 | 1,953,000 | 37.05 | 37.84 | 37.02 | 37.70 | 00:00:00 | | 2007-03-21 | 1,496,500 | 37.81 | 38.25 | 37.53 | 38.00 | 00:00:00 | | 2007-03-22 | 2,085,300 | 38.00 | 38.29 | 37.86 | 37.96 | 00:00:00 | | 2007-03-23 | 1,322,100 | 37.99 | 38.14 | 37.95 | 38.02 | 00:00:00 | | 2007-03-26 | 1,480,500 | 37.94 | 38.01 | 37.68 | 37.90 | 00:00:00 | | 2007-03-27 | 1,166,000 | 37.70 | 37.73 | 37.29 | 37.49 | 00:00:00 | | 2007-03-28 | 1,851,000 | 37.27 | 37.35 | 36.80 | 37.00 | 00:00:00 | | 2007-03-29 | 1,229,100 | 37.20 | 37.45 | 36.88 | 37.24 | 00:00:00 | | 2007-03-30 | 1,241,400 | 37.30 | 37.54 | 36.71 | 37.26 | 00:00:00 | | 2007-04-02 | 1,578,000 | 37.36 | 37.69 | 37.21 | 37.59 | 00:00:00 | | 2007-04-03 | 2,953,600 | 37.74 | 38.39 | 37.74 | 38.38 | 00:00:00 | | 2007-04-04 | 2,137,600 | 38.34 | 38.73 | 38.15 | 38.55 | 00:00:00 | | 2007-04-05 | 1,273,300 | 38.43 | 38.75 | 38.41 | 38.66 | 00:00:00 | | 2007-04-09 | 641,200 | 38.65 | 38.66 | 38.43 | 38.56 | 00:00:00 | | 2007-04-10 | 2,404,700 | 38.47 | 38.50 | 38.11 | 38.29 | 00:00:00 | | 2007-04-11 | 2,239,200 | 38.36 | 38.37 | 37.65 | 37.65 | 00:00:00 | | 2007-04-12 | 1,883,800 | 37.46 | 37.75 | 37.32 | 37.57 | 00:00:00 | | 2007-04-13 | 1,821,900 | 38.31 | 38.31 | 37.42 | 38.05 | 00:00:00 | | 2007-04-16 | 1,891,600 | 38.27 | 38.66 | 38.05 | 38.54 | 00:00:00 | | 2007-04-17 | 1,547,600 | 38.54 | 38.86 | 38.33 | 38.74 | 00:00:00 | | 2007-04-18 | 1,040,400 | 38.49 | 38.70 | 38.32 | 38.65 | 00:00:00 | | 2007-04-19 | 1,686,600 | 38.62 | 38.62 | 38.31 | 38.57 | 00:00:00 | | 2007-04-20 | 2,364,400 | 38.94 | 39.12 | 38.64 | 38.95 | 00:00:00 | | 2007-04-23 | 2,513,100 | 39.05 | 39.58 | 38.78 | 39.02 | 00:00:00 | | 2007-04-24 | 2,571,000 | 38.96 | 39.58 | 38.56 | 39.40 | 00:00:00 | | 2007-04-25 | 2,910,000 | 38.55 | 39.99 | 38.55 | 39.86 | 00:00:00 | | 2007-04-26 | 2,804,400 | 39.75 | 40.08 | 39.74 | 39.96 | 00:00:00 | | 2007-04-27 | 1,598,700 | 39.60 | 40.24 | 39.45 | 39.51 | 00:00:00 | | 2007-04-30 | 3,675,800 | 40.00 | 40.39 | 39.60 | 39.80 | 00:00:00 | | 2007-05-01 | 6,482,200 | 41.18 | 41.85 | 40.01 | 40.93 | 00:00:00 | | 2007-05-02 | 4,041,300 | 41.09 | 41.45 | 40.40 | 41.02 | 00:00:00 | | 2007-05-03 | 10,811,900 | 41.11 | 41.32 | 40.73 | 40.89 | 00:00:00 | | 2007-05-04 | 2,695,400 | 41.10 | 41.21 | 40.43 | 40.81 | 00:00:00 | | 2007-05-07 | 2,164,800 | 40.83 | 41.01 | 40.63 | 40.75 | 00:00:00 | | 2007-05-08 | 2,871,300 | 40.80 | 40.85 | 39.92 | 40.25 | 00:00:00 | | 2007-05-09 | 4,371,000 | 40.04 | 40.39 | 39.52 | 39.71 | 00:00:00 | | 2007-05-10 | 4,942,000 | 39.50 | 39.81 | 38.72 | 38.90 | 00:00:00 | | 2007-05-11 | 4,775,700 | 38.90 | 38.90 | 37.96 | 38.19 | 00:00:00 | | 2007-05-14 | 5,743,900 | 38.23 | 38.43 | 37.97 | 38.10 | 00:00:00 | | 2007-05-15 | 2,446,800 | 38.25 | 38.55 | 37.92 | 38.03 | 00:00:00 | | 2007-05-16 | 2,007,300 | 38.01 | 38.50 | 37.90 | 38.48 | 00:00:00 | | 2007-05-17 | 1,852,000 | 38.32 | 38.35 | 37.91 | 38.07 | 00:00:00 | | 2007-05-18 | 2,358,300 | 38.26 | 38.29 | 37.82 | 38.13 | 00:00:00 | | 2007-05-21 | 3,244,700 | 38.06 | 38.12 | 37.60 | 37.80 | 00:00:00 | | 2007-05-22 | 2,418,600 | 38.14 | 38.14 | 37.18 | 37.62 | 00:00:00 | | 2007-05-23 | 3,344,400 | 37.75 | 38.07 | 37.45 | 37.54 | 00:00:00 | | 2007-05-24 | 4,061,100 | 37.46 | 37.85 | 36.76 | 36.94 | 00:00:00 | | 2007-05-25 | 2,398,100 | 36.90 | 37.35 | 36.69 | 37.03 | 00:00:00 | | 2007-05-29 | 3,372,300 | 38.00 | 38.13 | 37.47 | 37.55 | 00:00:00 | | 2007-05-30 | 4,747,300 | 37.56 | 38.20 | 37.41 | 38.16 | 00:00:00 | | 2007-05-31 | 3,826,700 | 38.16 | 38.54 | 37.97 | 38.39 | 00:00:00 | | 2007-06-01 | 6,109,300 | 38.60 | 39.28 | 38.60 | 39.21 | 00:00:00 | | 2007-06-04 | 2,223,400 | 39.11 | 39.44 | 38.73 | 38.86 | 00:00:00 | | 2007-06-05 | 2,345,200 | 38.80 | 39.10 | 38.66 | 38.85 | 00:00:00 | | 2007-06-06 | 1,946,700 | 38.66 | 38.87 | 38.43 | 38.62 | 00:00:00 | | 2007-06-07 | 2,664,600 | 38.40 | 38.64 | 38.02 | 38.06 | 00:00:00 | | 2007-06-08 | 3,034,400 | 37.86 | 38.37 | 37.64 | 38.33 | 00:00:00 | | 2007-06-11 | 1,825,100 | 38.23 | 38.51 | 38.10 | 38.24 | 00:00:00 | | 2007-06-12 | 2,031,000 | 37.99 | 38.38 | 37.95 | 38.03 | 00:00:00 | | 2007-06-13 | 1,498,200 | 38.20 | 38.54 | 37.97 | 38.51 | 00:00:00 | | 2007-06-14 | 4,002,600 | 38.61 | 39.16 | 38.31 | 38.58 | 00:00:00 | | 2007-06-15 | 2,161,600 | 38.75 | 38.93 | 38.34 | 38.38 | 00:00:00 | | 2007-06-18 | 2,844,300 | 38.50 | 38.69 | 38.22 | 38.22 | 00:00:00 | | 2007-06-19 | 2,917,900 | 38.29 | 38.56 | 37.58 | 37.63 | 00:00:00 | | 2007-06-20 | 1,995,200 | 37.88 | 38.02 | 37.21 | 37.29 | 00:00:00 | | 2007-06-21 | 1,789,200 | 37.22 | 37.61 | 37.11 | 37.44 | 00:00:00 | | 2007-06-22 | 2,497,500 | 37.23 | 37.49 | 36.80 | 36.82 | 00:00:00 | | 2007-06-25 | 1,771,100 | 36.69 | 37.15 | 36.34 | 36.49 | 00:00:00 | | 2007-06-26 | 2,225,500 | 36.72 | 36.96 | 36.42 | 36.56 | 00:00:00 | | 2007-06-27 | 1,946,000 | 36.32 | 36.70 | 36.13 | 36.67 | 00:00:00 | | 2007-06-28 | 2,069,200 | 37.07 | 37.20 | 36.56 | 36.82 | 00:00:00 | | 2007-06-29 | 1,980,000 | 36.84 | 37.10 | 36.59 | 36.75 | 00:00:00 | | 2007-07-02 | 1,868,100 | 36.96 | 37.00 | 36.34 | 36.75 | 00:00:00 | | 2007-07-03 | 1,723,600 | 37.35 | 38.26 | 37.35 | 37.79 | 00:00:00 | | 2007-07-05 | 2,025,200 | 37.45 | 38.10 | 37.23 | 37.90 | 00:00:00 | | 2007-07-06 | 1,944,000 | 37.90 | 38.31 | 37.62 | 38.20 | 00:00:00 | | 2007-07-09 | 2,470,400 | 38.79 | 38.79 | 38.12 | 38.25 | 00:00:00 | | 2007-07-10 | 2,261,200 | 38.15 | 38.49 | 37.99 | 38.05 | 00:00:00 | | 2007-07-11 | 3,039,000 | 37.98 | 38.58 | 37.83 | 38.47 | 00:00:00 | | 2007-07-12 | 2,932,900 | 38.67 | 39.67 | 38.47 | 39.55 | 00:00:00 | | 2007-07-13 | 2,645,600 | 39.44 | 39.48 | 38.98 | 39.09 | 00:00:00 | | 2007-07-16 | 1,413,400 | 38.91 | 39.09 | 38.78 | 38.85 | 00:00:00 | | 2007-07-17 | 2,716,900 | 39.15 | 39.78 | 38.95 | 39.42 | 00:00:00 | | 2007-07-18 | 2,013,200 | 39.41 | 39.68 | 39.11 | 39.42 | 00:00:00 | | 2007-07-19 | 2,842,700 | 39.47 | 40.18 | 39.47 | 40.15 | 00:00:00 | | 2007-07-20 | 2,822,400 | 40.12 | 40.27 | 39.38 | 39.40 | 00:00:00 | | 2007-07-23 | 2,007,100 | 39.80 | 40.06 | 39.31 | 40.00 | 00:00:00 | | 2007-07-24 | 2,894,500 | 39.23 | 40.29 | 39.23 | 39.63 | 00:00:00 | | 2007-07-25 | 4,630,500 | 40.02 | 40.66 | 39.63 | 40.06 | 00:00:00 | | 2007-07-26 | 3,934,100 | 39.66 | 39.79 | 38.85 | 39.21 | 00:00:00 | | 2007-07-27 | 2,067,200 | 38.95 | 39.35 | 38.67 | 38.70 | 00:00:00 | | 2007-07-30 | 4,152,500 | 37.92 | 39.08 | 37.53 | 38.85 | 00:00:00 | | 2007-07-31 | 14,353,100 | 36.78 | 36.81 | 34.50 | 36.01 | 00:00:00 | | 2007-08-01 | 8,879,600 | 35.76 | 35.82 | 34.06 | 34.59 | 00:00:00 | | 2007-08-02 | 7,286,600 | 34.34 | 34.95 | 34.01 | 34.93 | 00:00:00 | | 2007-08-03 | 5,488,000 | 35.20 | 35.90 | 34.79 | 35.00 | 00:00:00 | | 2007-08-06 | 4,712,300 | 35.83 | 35.85 | 34.63 | 34.93 | 00:00:00 | | 2007-08-07 | 7,925,100 | 34.14 | 34.80 | 33.32 | 34.12 | 00:00:00 | | 2007-08-08 | 4,592,100 | 34.46 | 35.50 | 34.27 | 35.31 | 00:00:00 | | 2007-08-09 | 5,165,000 | 35.48 | 36.50 | 34.57 | 34.77 | 00:00:00 | | 2007-08-10 | 3,927,200 | 34.33 | 35.11 | 34.08 | 34.16 | 00:00:00 | | 2007-08-13 | 3,430,300 | 34.27 | 34.74 | 33.76 | 34.52 | 00:00:00 | | 2007-08-14 | 3,075,100 | 34.98 | 35.14 | 33.89 | 34.07 | 00:00:00 | | 2007-08-15 | 4,195,000 | 34.05 | 34.69 | 33.85 | 33.88 | 00:00:00 | | 2007-08-16 | 5,274,000 | 32.81 | 34.16 | 32.77 | 33.45 | 00:00:00 | | 2007-08-17 | 2,853,900 | 34.22 | 34.30 | 33.53 | 34.18 | 00:00:00 | | 2007-08-20 | 1,877,900 | 34.18 | 34.63 | 34.01 | 34.43 | 00:00:00 | | 2007-08-21 | 1,901,700 | 34.19 | 34.38 | 33.87 | 34.07 | 00:00:00 | | 2007-08-22 | 1,226,100 | 34.21 | 34.50 | 33.99 | 34.49 | 00:00:00 | | 2007-08-23 | 1,571,700 | 34.80 | 34.80 | 34.03 | 34.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
