|
 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 | | 2007-08-23 | 1,571,700 | 34.80 | 34.80 | 34.03 | 34.20 | 00:00:00 | | 2007-08-24 | 1,184,300 | 34.86 | 34.87 | 34.12 | 34.48 | 00:00:00 | | 2007-08-27 | 1,578,300 | 34.38 | 34.59 | 34.17 | 34.34 | 00:00:00 | | 2007-08-28 | 1,918,200 | 34.09 | 34.39 | 33.66 | 33.67 | 00:00:00 | | 2007-08-29 | 1,292,600 | 33.72 | 34.12 | 33.52 | 34.11 | 00:00:00 | | 2007-08-30 | 1,146,100 | 34.03 | 34.34 | 33.79 | 34.21 | 00:00:00 | | 2007-08-31 | 2,140,000 | 34.51 | 34.53 | 33.95 | 34.35 | 00:00:00 | | 2007-09-04 | 3,016,500 | 34.40 | 34.40 | 33.69 | 33.78 | 00:00:00 | | 2007-09-05 | 3,470,900 | 33.73 | 33.73 | 32.89 | 33.11 | 00:00:00 | | 2007-09-06 | 2,159,300 | 33.11 | 33.37 | 33.04 | 33.25 | 00:00:00 | | 2007-09-07 | 3,303,500 | 33.03 | 33.19 | 32.28 | 32.34 | 00:00:00 | | 2007-09-10 | 3,217,100 | 32.43 | 32.46 | 31.95 | 31.97 | 00:00:00 | | 2007-09-11 | 3,783,900 | 32.19 | 33.17 | 31.98 | 33.06 | 00:00:00 | | 2007-09-12 | 4,944,000 | 32.95 | 33.21 | 32.51 | 33.11 | 00:00:00 | | 2007-09-13 | 2,175,100 | 33.25 | 33.65 | 33.14 | 33.51 | 00:00:00 | | 2007-09-14 | 3,142,800 | 33.51 | 34.17 | 33.43 | 34.09 | 00:00:00 | | 2007-09-17 | 2,538,800 | 34.08 | 34.29 | 33.52 | 33.76 | 00:00:00 | | 2007-09-18 | 1,910,300 | 33.84 | 34.77 | 33.62 | 34.69 | 00:00:00 | | 2007-09-19 | 1,712,000 | 35.00 | 35.19 | 34.62 | 35.10 | 00:00:00 | | 2007-09-20 | 1,366,800 | 34.94 | 35.15 | 34.67 | 34.74 | 00:00:00 | | 2007-09-21 | 3,503,200 | 35.08 | 35.41 | 34.74 | 35.14 | 00:00:00 | | 2007-09-24 | 2,670,200 | 35.40 | 35.89 | 34.77 | 34.93 | 00:00:00 | | 2007-09-25 | 2,181,000 | 34.82 | 35.06 | 34.48 | 34.57 | 00:00:00 | | 2007-09-26 | 2,268,700 | 34.88 | 36.00 | 34.79 | 35.73 | 00:00:00 | | 2007-09-27 | 3,425,300 | 35.83 | 36.43 | 35.81 | 36.31 | 00:00:00 | | 2007-09-28 | 5,340,400 | 36.23 | 37.68 | 36.12 | 37.53 | 00:00:00 | | 2007-10-01 | 3,582,400 | 37.80 | 38.09 | 37.53 | 37.84 | 00:00:00 | | 2007-10-02 | 3,568,700 | 37.91 | 38.50 | 37.84 | 38.05 | 00:00:00 | | 2007-10-03 | 3,365,800 | 38.00 | 38.40 | 37.21 | 37.46 | 00:00:00 | | 2007-10-04 | 1,973,900 | 37.58 | 37.72 | 37.23 | 37.47 | 00:00:00 | | 2007-10-05 | 2,423,200 | 37.83 | 38.21 | 37.22 | 37.54 | 00:00:00 | | 2007-10-08 | 772,400 | 37.45 | 37.71 | 37.33 | 37.39 | 00:00:00 | | 2007-10-09 | 1,283,800 | 37.40 | 37.74 | 37.33 | 37.56 | 00:00:00 | | 2007-10-10 | 940,300 | 37.63 | 37.85 | 37.37 | 37.50 | 00:00:00 | | 2007-10-11 | 1,061,100 | 37.72 | 37.85 | 37.45 | 37.54 | 00:00:00 | | 2007-10-12 | 2,661,100 | 38.00 | 38.55 | 37.89 | 38.40 | 00:00:00 | | 2007-10-15 | 2,004,600 | 38.36 | 38.54 | 37.64 | 37.75 | 00:00:00 | | 2007-10-16 | 2,466,600 | 37.80 | 38.08 | 37.31 | 37.77 | 00:00:00 | | 2007-10-17 | 1,873,600 | 38.04 | 38.08 | 37.06 | 37.15 | 00:00:00 | | 2007-10-18 | 1,346,000 | 37.12 | 37.58 | 37.08 | 37.50 | 00:00:00 | | 2007-10-19 | 4,129,900 | 37.35 | 37.88 | 36.16 | 36.19 | 00:00:00 | | 2007-10-22 | 2,086,000 | 36.51 | 36.85 | 35.92 | 36.76 | 00:00:00 | | 2007-10-23 | 2,725,100 | 36.82 | 37.46 | 36.82 | 37.07 | 00:00:00 | | 2007-10-24 | 2,596,200 | 37.02 | 37.47 | 36.44 | 37.40 | 00:00:00 | | 2007-10-25 | 3,229,900 | 37.40 | 38.45 | 37.40 | 38.03 | 00:00:00 | | 2007-10-26 | 1,640,400 | 38.18 | 38.57 | 37.95 | 38.29 | 00:00:00 | | 2007-10-29 | 4,730,200 | 38.56 | 39.40 | 38.19 | 39.07 | 00:00:00 | | 2007-10-30 | 6,860,600 | 39.55 | 41.49 | 39.00 | 40.77 | 00:00:00 | | 2007-10-31 | 3,951,700 | 40.75 | 40.98 | 40.46 | 40.98 | 00:00:00 | | 2007-11-01 | 3,111,100 | 40.75 | 40.89 | 39.87 | 39.93 | 00:00:00 | | 2007-11-02 | 2,928,700 | 40.11 | 40.62 | 39.20 | 39.55 | 00:00:00 | | 2007-11-05 | 4,705,800 | 39.80 | 40.41 | 39.63 | 40.21 | 00:00:00 | | 2007-11-06 | 3,538,300 | 40.24 | 40.67 | 40.24 | 40.47 | 00:00:00 | | 2007-11-07 | 3,713,300 | 39.63 | 40.47 | 39.58 | 39.58 | 00:00:00 | | 2007-11-08 | 3,826,100 | 39.50 | 40.09 | 38.75 | 39.28 | 00:00:00 | | 2007-11-09 | 4,323,000 | 38.84 | 40.50 | 38.84 | 40.13 | 00:00:00 | | 2007-11-12 | 3,355,000 | 40.36 | 40.40 | 39.56 | 39.61 | 00:00:00 | | 2007-11-13 | 2,661,800 | 39.86 | 39.97 | 39.14 | 39.94 | 00:00:00 | | 2007-11-14 | 2,670,700 | 40.10 | 41.10 | 40.05 | 40.43 | 00:00:00 | | 2007-11-15 | 2,129,600 | 40.37 | 40.79 | 40.24 | 40.40 | 00:00:00 | | 2007-11-16 | 5,205,500 | 40.93 | 42.51 | 40.81 | 41.66 | 00:00:00 | | 2007-11-19 | 3,096,900 | 41.48 | 41.81 | 40.82 | 40.88 | 00:00:00 | | 2007-11-20 | 2,399,000 | 41.03 | 41.77 | 40.42 | 41.12 | 00:00:00 | | 2007-11-21 | 2,507,500 | 40.86 | 41.46 | 40.69 | 40.75 | 00:00:00 | | 2007-11-23 | 1,250,800 | 40.93 | 41.44 | 40.77 | 41.17 | 00:00:00 | | 2007-11-26 | 2,507,500 | 41.25 | 41.87 | 40.57 | 40.62 | 00:00:00 | | 2007-11-27 | 2,764,000 | 40.88 | 41.51 | 40.45 | 40.65 | 00:00:00 | | 2007-11-28 | 2,859,400 | 41.04 | 41.68 | 40.58 | 41.45 | 00:00:00 | | 2007-11-29 | 2,207,800 | 41.40 | 41.78 | 40.88 | 41.06 | 00:00:00 | | 2007-11-30 | 4,245,300 | 41.47 | 41.47 | 40.48 | 41.05 | 00:00:00 | | 2007-12-03 | 5,107,000 | 40.81 | 41.01 | 38.96 | 39.47 | 00:00:00 | | 2007-12-04 | 4,091,700 | 39.48 | 39.59 | 38.80 | 39.04 | 00:00:00 | | 2007-12-05 | 2,541,400 | 39.32 | 39.83 | 39.12 | 39.43 | 00:00:00 | | 2007-12-06 | 3,094,500 | 39.42 | 40.37 | 39.15 | 40.28 | 00:00:00 | | 2007-12-07 | 3,952,900 | 41.28 | 42.17 | 40.95 | 41.32 | 00:00:00 | | 2007-12-10 | 2,096,400 | 41.35 | 41.45 | 40.86 | 41.15 | 00:00:00 | | 2007-12-11 | 3,359,800 | 41.13 | 41.48 | 39.68 | 39.68 | 00:00:00 | | 2007-12-12 | 4,423,700 | 40.65 | 40.99 | 40.05 | 40.64 | 00:00:00 | | 2007-12-13 | 2,498,800 | 40.50 | 40.54 | 39.69 | 40.08 | 00:00:00 | | 2007-12-14 | 3,201,300 | 39.75 | 40.04 | 39.31 | 39.31 | 00:00:00 | | 2007-12-17 | 3,607,800 | 39.16 | 39.59 | 38.77 | 38.97 | 00:00:00 | | 2007-12-18 | 4,011,900 | 39.17 | 39.49 | 38.47 | 39.33 | 00:00:00 | | 2007-12-19 | 5,395,800 | 39.57 | 40.17 | 39.12 | 39.87 | 00:00:00 | | 2007-12-20 | 3,684,800 | 40.08 | 40.40 | 39.87 | 40.27 | 00:00:00 | | 2007-12-21 | 4,001,500 | 40.89 | 41.07 | 40.50 | 40.93 | 00:00:00 | | 2007-12-24 | 910,400 | 40.93 | 41.17 | 40.64 | 40.98 | 00:00:00 | | 2007-12-26 | 1,613,100 | 40.83 | 41.13 | 40.63 | 40.83 | 00:00:00 | | 2007-12-27 | 2,969,200 | 40.83 | 41.02 | 39.93 | 40.03 | 00:00:00 | | 2007-12-28 | 1,857,200 | 40.05 | 40.34 | 39.84 | 39.99 | 00:00:00 | | 2007-12-31 | 1,909,800 | 39.72 | 40.03 | 39.53 | 39.53 | 00:00:00 | | 2008-01-02 | 3,525,700 | 39.43 | 39.82 | 39.15 | 39.38 | 00:00:00 | | 2008-01-03 | 3,322,400 | 39.44 | 39.78 | 39.36 | 39.65 | 00:00:00 | | 2008-01-04 | 6,878,900 | 39.50 | 39.57 | 38.94 | 39.05 | 00:00:00 | | 2008-01-07 | 6,914,700 | 39.21 | 39.43 | 38.34 | 38.55 | 00:00:00 | | 2008-01-08 | 9,862,600 | 38.60 | 39.37 | 38.34 | 38.51 | 00:00:00 | | 2008-01-09 | 5,362,000 | 38.44 | 38.70 | 37.74 | 38.54 | 00:00:00 | | 2008-01-10 | 4,698,500 | 38.45 | 39.43 | 38.29 | 39.16 | 00:00:00 | | 2008-01-11 | 3,597,900 | 38.88 | 39.15 | 38.43 | 38.47 | 00:00:00 | | 2008-01-14 | 3,441,000 | 39.81 | 39.81 | 38.29 | 38.53 | 00:00:00 | | 2008-01-15 | 4,048,000 | 37.99 | 38.24 | 36.82 | 36.88 | 00:00:00 | | 2008-01-16 | 5,247,300 | 36.65 | 38.12 | 36.65 | 37.26 | 00:00:00 | | 2008-01-17 | 6,951,600 | 37.30 | 37.50 | 35.44 | 35.68 | 00:00:00 | | 2008-01-18 | 6,496,700 | 35.94 | 36.68 | 35.51 | 36.10 | 00:00:00 | | 2008-01-22 | 9,066,800 | 34.42 | 37.00 | 34.24 | 36.57 | 00:00:00 | | 2008-01-23 | 8,381,700 | 35.57 | 36.07 | 34.01 | 35.95 | 00:00:00 | | 2008-01-24 | 5,038,000 | 35.49 | 35.86 | 35.04 | 35.30 | 00:00:00 | | 2008-01-25 | 4,434,800 | 35.57 | 35.61 | 34.50 | 34.71 | 00:00:00 | | 2008-01-28 | 4,347,600 | 34.91 | 35.26 | 34.38 | 34.62 | 00:00:00 | | 2008-01-29 | 4,346,400 | 34.93 | 34.93 | 34.10 | 34.58 | 00:00:00 | | 2008-01-30 | 6,262,500 | 35.16 | 35.19 | 34.37 | 34.47 | 00:00:00 | | 2008-01-31 | 12,614,200 | 34.43 | 35.10 | 34.00 | 34.93 | 00:00:00 | | 2008-02-01 | 9,049,700 | 35.10 | 35.87 | 35.10 | 35.87 | 00:00:00 | | 2008-02-04 | 6,024,900 | 35.70 | 36.20 | 35.55 | 36.01 | 00:00:00 | | 2008-02-05 | 15,187,900 | 37.45 | 39.02 | 37.45 | 37.81 | 00:00:00 | | 2008-02-06 | 5,604,500 | 37.85 | 38.83 | 37.85 | 38.15 | 00:00:00 | | 2008-02-07 | 7,132,500 | 38.02 | 39.35 | 37.90 | 39.35 | 00:00:00 | | 2008-02-08 | 4,812,200 | 39.11 | 39.20 | 38.82 | 39.05 | 00:00:00 | | 2008-02-11 | 3,228,400 | 38.90 | 39.05 | 38.43 | 38.77 | 00:00:00 | | 2008-02-12 | 5,741,000 | 39.07 | 40.46 | 38.84 | 40.31 | 00:00:00 | | 2008-02-13 | 3,832,000 | 40.54 | 41.00 | 40.19 | 40.50 | 00:00:00 | | 2008-02-14 | 3,966,100 | 40.25 | 40.36 | 39.08 | 39.17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
