|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-14 | 3,966,100 | 40.25 | 40.36 | 39.08 | 39.17 | 00:00:00 | | 2008-02-15 | 3,054,100 | 39.08 | 39.47 | 38.99 | 39.30 | 00:00:00 | | 2008-02-19 | 2,281,200 | 39.66 | 39.72 | 39.01 | 39.23 | 00:00:00 | | 2008-02-20 | 3,238,000 | 38.82 | 38.96 | 38.58 | 38.84 | 00:00:00 | | 2008-02-21 | 4,456,400 | 39.04 | 39.34 | 37.92 | 37.94 | 00:00:00 | | 2008-02-22 | 4,083,500 | 37.94 | 38.08 | 37.23 | 37.91 | 00:00:00 | | 2008-02-25 | 4,402,000 | 38.16 | 39.37 | 38.09 | 38.94 | 00:00:00 | | 2008-02-26 | 3,167,700 | 38.94 | 39.47 | 38.78 | 39.31 | 00:00:00 | | 2008-02-27 | 3,109,000 | 39.00 | 39.57 | 38.85 | 39.29 | 00:00:00 | | 2008-02-28 | 2,964,100 | 39.09 | 40.25 | 38.90 | 39.15 | 00:00:00 | | 2008-02-29 | 2,581,400 | 38.80 | 38.86 | 37.90 | 38.06 | 00:00:00 | | 2008-03-03 | 2,262,900 | 38.08 | 38.78 | 38.01 | 38.71 | 00:00:00 | | 2008-03-04 | 3,133,600 | 38.43 | 39.19 | 37.95 | 38.28 | 00:00:00 | | 2008-03-05 | 2,267,800 | 38.40 | 38.87 | 38.26 | 38.80 | 00:00:00 | | 2008-03-06 | 2,633,000 | 38.68 | 38.69 | 37.87 | 38.06 | 00:00:00 | | 2008-03-07 | 4,597,200 | 37.77 | 37.80 | 36.48 | 36.86 | 00:00:00 | | 2008-03-10 | 2,745,000 | 36.78 | 37.20 | 36.68 | 37.09 | 00:00:00 | | 2008-03-11 | 2,235,100 | 37.84 | 37.95 | 37.32 | 37.86 | 00:00:00 | | 2008-03-12 | 2,539,400 | 38.14 | 38.69 | 37.55 | 37.66 | 00:00:00 | | 2008-03-13 | 4,688,900 | 37.30 | 38.89 | 37.30 | 38.57 | 00:00:00 | | 2008-03-14 | 3,643,700 | 38.82 | 38.82 | 37.43 | 38.06 | 00:00:00 | | 2008-03-17 | 3,682,200 | 37.23 | 38.59 | 37.23 | 38.35 | 00:00:00 | | 2008-03-18 | 5,465,100 | 38.99 | 40.14 | 38.45 | 40.09 | 00:00:00 | | 2008-03-19 | 3,741,400 | 40.30 | 40.69 | 39.41 | 39.51 | 00:00:00 | | 2008-03-20 | 5,386,800 | 39.88 | 39.92 | 39.48 | 39.71 | 00:00:00 | | 2008-03-24 | 4,686,200 | 40.02 | 40.18 | 39.80 | 39.96 | 00:00:00 | | 2008-03-25 | 3,418,600 | 40.05 | 40.32 | 39.78 | 39.93 | 00:00:00 | | 2008-03-26 | 2,659,100 | 39.89 | 40.00 | 39.61 | 39.82 | 00:00:00 | | 2008-03-27 | 2,599,400 | 39.83 | 40.25 | 39.54 | 39.81 | 00:00:00 | | 2008-03-28 | 1,826,800 | 39.93 | 39.93 | 38.96 | 39.06 | 00:00:00 | | 2008-03-31 | 3,021,600 | 39.19 | 39.62 | 38.95 | 39.54 | 00:00:00 | | 2008-04-01 | 3,221,200 | 40.20 | 40.65 | 39.55 | 40.58 | 00:00:00 | | 2008-04-02 | 2,263,500 | 40.84 | 40.88 | 40.42 | 40.61 | 00:00:00 | | 2008-04-03 | 2,298,800 | 40.34 | 41.01 | 40.34 | 40.91 | 00:00:00 | | 2008-04-04 | 2,770,400 | 40.95 | 41.22 | 40.55 | 40.95 | 00:00:00 | | 2008-04-07 | 2,375,400 | 41.29 | 41.29 | 40.18 | 40.23 | 00:00:00 | | 2008-04-08 | 2,963,000 | 39.83 | 40.02 | 39.54 | 39.72 | 00:00:00 | | 2008-04-09 | 2,979,300 | 39.67 | 39.86 | 39.39 | 39.63 | 00:00:00 | | 2008-04-10 | 2,404,800 | 39.52 | 40.40 | 39.46 | 40.22 | 00:00:00 | | 2008-04-11 | 2,028,000 | 39.91 | 40.31 | 39.70 | 40.00 | 00:00:00 | | 2008-04-14 | 2,927,200 | 40.00 | 40.78 | 39.95 | 40.65 | 00:00:00 | | 2008-04-15 | 3,423,600 | 40.65 | 40.83 | 40.13 | 40.53 | 00:00:00 | | 2008-04-16 | 3,613,700 | 40.72 | 41.09 | 40.56 | 41.05 | 00:00:00 | | 2008-04-17 | 4,006,900 | 41.09 | 41.13 | 39.93 | 40.06 | 00:00:00 | | 2008-04-18 | 3,122,000 | 40.54 | 40.54 | 40.06 | 40.20 | 00:00:00 | | 2008-04-21 | 1,892,000 | 40.05 | 40.26 | 39.94 | 40.16 | 00:00:00 | | 2008-04-22 | 1,806,700 | 40.11 | 40.11 | 39.46 | 39.75 | 00:00:00 | | 2008-04-23 | 2,345,900 | 39.83 | 40.00 | 39.09 | 39.57 | 00:00:00 | | 2008-04-24 | 2,101,900 | 39.34 | 40.39 | 39.33 | 40.04 | 00:00:00 | | 2008-04-25 | 2,388,800 | 40.33 | 40.33 | 39.69 | 40.16 | 00:00:00 | | 2008-04-28 | 2,879,000 | 40.01 | 40.36 | 39.52 | 40.08 | 00:00:00 | | 2008-04-29 | 6,198,200 | 40.79 | 41.94 | 40.21 | 40.26 | 00:00:00 | | 2008-04-30 | 5,752,800 | 40.40 | 40.55 | 38.98 | 39.02 | 00:00:00 | | 2008-05-01 | 5,244,900 | 38.92 | 39.23 | 38.24 | 38.53 | 00:00:00 | | 2008-05-02 | 5,616,300 | 38.70 | 39.53 | 38.35 | 39.49 | 00:00:00 | | 2008-05-05 | 4,729,400 | 39.45 | 39.47 | 38.46 | 38.78 | 00:00:00 | | 2008-05-06 | 3,545,800 | 38.54 | 39.60 | 38.54 | 39.51 | 00:00:00 | | 2008-05-07 | 3,110,500 | 39.45 | 40.04 | 39.41 | 39.55 | 00:00:00 | | 2008-05-08 | 2,778,300 | 39.55 | 39.79 | 39.25 | 39.66 | 00:00:00 | | 2008-05-09 | 1,930,300 | 39.09 | 39.52 | 39.09 | 39.37 | 00:00:00 | | 2008-05-12 | 3,144,700 | 39.58 | 39.79 | 38.80 | 39.23 | 00:00:00 | | 2008-05-13 | 3,159,700 | 39.24 | 39.45 | 38.89 | 39.09 | 00:00:00 | | 2008-05-14 | 1,837,700 | 39.12 | 39.75 | 39.05 | 39.37 | 00:00:00 | | 2008-05-15 | 2,415,400 | 39.47 | 39.61 | 39.02 | 39.30 | 00:00:00 | | 2008-05-16 | 2,218,300 | 39.22 | 39.45 | 38.99 | 39.31 | 00:00:00 | | 2008-05-19 | 3,803,200 | 39.30 | 39.40 | 38.27 | 38.66 | 00:00:00 | | 2008-05-20 | 1,562,700 | 38.61 | 38.97 | 38.19 | 38.40 | 00:00:00 | | 2008-05-21 | 3,373,500 | 38.32 | 38.92 | 37.99 | 38.07 | 00:00:00 | | 2008-05-22 | 2,597,500 | 38.18 | 38.69 | 38.03 | 38.53 | 00:00:00 | | 2008-05-23 | 3,504,600 | 38.28 | 39.14 | 38.27 | 38.50 | 00:00:00 | | 2008-05-27 | 1,686,200 | 38.36 | 38.72 | 38.26 | 38.49 | 00:00:00 | | 2008-05-28 | 1,790,600 | 38.73 | 39.08 | 38.47 | 38.54 | 00:00:00 | | 2008-05-29 | 1,953,600 | 38.40 | 39.06 | 38.37 | 38.80 | 00:00:00 | | 2008-05-30 | 1,596,900 | 38.84 | 39.11 | 38.59 | 39.06 | 00:00:00 | | 2008-06-02 | 1,718,000 | 38.85 | 39.07 | 38.27 | 38.39 | 00:00:00 | | 2008-06-03 | 2,511,600 | 38.57 | 38.74 | 37.94 | 38.32 | 00:00:00 | | 2008-06-04 | 1,984,300 | 38.20 | 38.45 | 38.05 | 38.20 | 00:00:00 | | 2008-06-05 | 2,999,400 | 38.25 | 38.65 | 37.96 | 38.59 | 00:00:00 | | 2008-06-06 | 3,657,900 | 38.39 | 38.45 | 37.21 | 37.21 | 00:00:00 | | 2008-06-09 | 3,680,000 | 37.30 | 37.47 | 36.56 | 36.92 | 00:00:00 | | 2008-06-10 | 4,812,500 | 36.81 | 37.73 | 36.59 | 37.62 | 00:00:00 | | 2008-06-11 | 4,231,200 | 37.32 | 37.91 | 37.03 | 37.24 | 00:00:00 | | 2008-06-12 | 3,651,900 | 37.24 | 37.96 | 37.24 | 37.47 | 00:00:00 | | 2008-06-13 | 3,288,700 | 37.75 | 37.75 | 36.90 | 37.31 | 00:00:00 | | 2008-06-16 | 3,201,100 | 37.13 | 37.13 | 36.42 | 36.94 | 00:00:00 | | 2008-06-17 | 2,592,100 | 37.21 | 37.21 | 36.61 | 36.65 | 00:00:00 | | 2008-06-18 | 3,096,300 | 36.50 | 36.73 | 35.95 | 35.98 | 00:00:00 | | 2008-06-19 | 4,464,400 | 36.03 | 37.25 | 36.00 | 37.03 | 00:00:00 | | 2008-06-20 | 3,696,800 | 37.05 | 37.08 | 35.79 | 35.87 | 00:00:00 | | 2008-06-23 | 3,914,000 | 36.17 | 36.40 | 35.64 | 36.18 | 00:00:00 | | 2008-06-24 | 3,102,300 | 36.13 | 36.31 | 35.56 | 35.99 | 00:00:00 | | 2008-06-25 | 3,334,700 | 35.96 | 36.88 | 35.78 | 36.47 | 00:00:00 | | 2008-06-26 | 4,513,600 | 36.14 | 36.57 | 35.48 | 35.51 | 00:00:00 | | 2008-06-27 | 2,783,200 | 35.59 | 35.80 | 35.25 | 35.44 | 00:00:00 | | 2008-06-30 | 3,705,300 | 35.42 | 36.33 | 35.22 | 36.02 | 00:00:00 | | 2008-07-01 | 3,763,100 | 35.62 | 35.98 | 35.16 | 35.78 | 00:00:00 | | 2008-07-02 | 3,993,400 | 35.69 | 35.70 | 35.00 | 35.08 | 00:00:00 | | 2008-07-03 | 1,832,400 | 35.04 | 35.74 | 34.88 | 35.40 | 00:00:00 | | 2008-07-07 | 3,241,000 | 35.38 | 35.58 | 34.85 | 35.23 | 00:00:00 | | 2008-07-08 | 4,390,000 | 35.31 | 35.82 | 34.72 | 35.77 | 00:00:00 | | 2008-07-09 | 3,508,600 | 35.75 | 36.34 | 35.38 | 35.61 | 00:00:00 | | 2008-07-10 | 2,789,800 | 35.71 | 35.71 | 35.11 | 35.55 | 00:00:00 | | 2008-07-11 | 4,940,900 | 35.22 | 35.72 | 34.67 | 35.24 | 00:00:00 | | 2008-07-14 | 2,405,000 | 35.55 | 35.95 | 35.00 | 35.29 | 00:00:00 | | 2008-07-15 | 5,027,700 | 34.86 | 35.55 | 34.40 | 35.11 | 00:00:00 | | 2008-07-16 | 4,444,100 | 35.09 | 36.13 | 34.54 | 36.04 | 00:00:00 | | 2008-07-17 | 3,805,200 | 36.00 | 36.44 | 35.31 | 36.39 | 00:00:00 | | 2008-07-18 | 2,664,400 | 36.39 | 36.39 | 35.66 | 36.21 | 00:00:00 | | 2008-07-21 | 1,770,000 | 36.11 | 36.35 | 35.60 | 35.83 | 00:00:00 | | 2008-07-22 | 2,663,500 | 35.82 | 36.42 | 35.63 | 36.34 | 00:00:00 | | 2008-07-23 | 1,571,600 | 36.34 | 36.68 | 36.22 | 36.63 | 00:00:00 | | 2008-07-24 | 2,880,400 | 36.57 | 37.19 | 36.39 | 36.88 | 00:00:00 | | 2008-07-25 | 3,175,500 | 36.88 | 37.15 | 36.24 | 36.37 | 00:00:00 | | 2008-07-28 | 2,216,700 | 35.53 | 36.80 | 35.53 | 36.15 | 00:00:00 | | 2008-07-29 | 3,664,300 | 36.50 | 37.88 | 36.50 | 37.57 | 00:00:00 | | 2008-07-30 | 17,862,200 | 39.86 | 44.87 | 39.52 | 44.11 | 00:00:00 | | 2008-07-31 | 7,069,900 | 42.52 | 43.50 | 41.97 | 42.40 | 00:00:00 | | 2008-08-01 | 3,817,900 | 42.33 | 43.00 | 41.76 | 42.60 | 00:00:00 | | 2008-08-04 | 4,194,000 | 42.48 | 43.92 | 42.27 | 43.54 | 00:00:00 | | 2008-08-05 | 6,850,600 | 43.69 | 45.34 | 43.65 | 45.25 | 00:00:00 | | 2008-08-06 | 5,254,800 | 45.21 | 45.25 | 44.15 | 44.23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
