|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-08-06 | 5,254,800 | 45.21 | 45.25 | 44.15 | 44.23 | 00:00:00 | | 2008-08-07 | 4,419,400 | 42.55 | 43.69 | 42.55 | 43.07 | 00:00:00 | | 2008-08-08 | 4,062,000 | 43.18 | 44.37 | 43.16 | 44.35 | 00:00:00 | | 2008-08-11 | 4,060,800 | 44.28 | 44.28 | 43.00 | 43.26 | 00:00:00 | | 2008-08-12 | 3,847,100 | 43.24 | 43.39 | 42.54 | 43.05 | 00:00:00 | | 2008-08-13 | 3,475,400 | 42.68 | 43.08 | 42.10 | 42.49 | 00:00:00 | | 2008-08-14 | 4,088,000 | 42.43 | 43.43 | 41.80 | 43.09 | 00:00:00 | | 2008-08-15 | 3,269,300 | 43.25 | 43.54 | 42.66 | 43.19 | 00:00:00 | | 2008-08-18 | 2,765,400 | 43.19 | 44.18 | 42.87 | 43.23 | 00:00:00 | | 2008-08-19 | 2,530,600 | 42.93 | 43.41 | 42.38 | 43.16 | 00:00:00 | | 2008-08-20 | 2,496,600 | 43.37 | 43.62 | 42.78 | 43.21 | 00:00:00 | | 2008-08-21 | 2,002,300 | 42.75 | 43.25 | 42.21 | 42.58 | 00:00:00 | | 2008-08-22 | 1,878,200 | 42.59 | 43.52 | 42.53 | 43.24 | 00:00:00 | | 2008-08-25 | 1,295,300 | 43.14 | 43.14 | 42.15 | 42.47 | 00:00:00 | | 2008-08-26 | 1,688,600 | 42.42 | 42.88 | 42.14 | 42.69 | 00:00:00 | | 2008-08-27 | 1,901,300 | 42.66 | 43.00 | 42.32 | 43.00 | 00:00:00 | | 2008-08-28 | 3,022,700 | 42.98 | 43.61 | 42.77 | 43.54 | 00:00:00 | | 2008-08-29 | 2,344,400 | 43.50 | 43.72 | 42.74 | 42.83 | 00:00:00 | | 2008-09-02 | 2,650,500 | 43.21 | 43.80 | 43.21 | 43.32 | 00:00:00 | | 2008-09-03 | 3,466,300 | 43.41 | 44.57 | 43.32 | 44.10 | 00:00:00 | | 2008-09-04 | 4,112,900 | 43.96 | 43.98 | 42.64 | 42.95 | 00:00:00 | | 2008-09-05 | 2,551,800 | 42.53 | 42.93 | 42.12 | 42.84 | 00:00:00 | | 2008-09-08 | 2,720,000 | 43.54 | 44.25 | 42.85 | 44.16 | 00:00:00 | | 2008-09-09 | 3,533,900 | 44.05 | 44.72 | 43.07 | 43.07 | 00:00:00 | | 2008-09-10 | 2,674,600 | 43.25 | 43.83 | 43.01 | 43.47 | 00:00:00 | | 2008-09-11 | 3,872,300 | 43.16 | 43.39 | 42.50 | 43.33 | 00:00:00 | | 2008-09-12 | 3,351,200 | 43.06 | 43.14 | 42.48 | 42.76 | 00:00:00 | | 2008-09-15 | 4,125,500 | 41.95 | 42.99 | 41.95 | 42.25 | 00:00:00 | | 2008-09-16 | 5,313,400 | 41.65 | 41.97 | 39.60 | 41.10 | 00:00:00 | | 2008-09-17 | 6,750,400 | 40.56 | 40.56 | 39.05 | 39.50 | 00:00:00 | | 2008-09-18 | 5,371,400 | 39.88 | 40.59 | 39.00 | 40.02 | 00:00:00 | | 2008-09-19 | 4,453,800 | 40.99 | 42.01 | 39.00 | 40.52 | 00:00:00 | | 2008-09-22 | 3,487,100 | 40.69 | 41.48 | 39.93 | 40.16 | 00:00:00 | | 2008-09-23 | 3,383,800 | 40.27 | 41.17 | 39.52 | 40.42 | 00:00:00 | | 2008-09-24 | 2,805,000 | 40.28 | 41.34 | 40.13 | 40.74 | 00:00:00 | | 2008-09-25 | 2,842,000 | 40.91 | 42.09 | 40.89 | 41.79 | 00:00:00 | | 2008-09-26 | 2,584,500 | 41.22 | 42.05 | 40.85 | 41.68 | 00:00:00 | | 2008-09-29 | 5,014,300 | 41.33 | 41.69 | 39.52 | 39.65 | 00:00:00 | | 2008-09-30 | 3,759,700 | 40.30 | 41.63 | 40.00 | 41.57 | 00:00:00 | | 2008-10-01 | 2,192,100 | 41.55 | 41.60 | 40.68 | 41.23 | 00:00:00 | | 2008-10-02 | 3,308,500 | 40.91 | 41.40 | 39.49 | 39.65 | 00:00:00 | | 2008-10-03 | 4,883,400 | 39.99 | 40.44 | 38.29 | 38.46 | 00:00:00 | | 2008-10-06 | 5,933,800 | 38.12 | 38.54 | 36.17 | 37.33 | 00:00:00 | | 2008-10-07 | 5,664,000 | 37.88 | 38.12 | 34.82 | 35.09 | 00:00:00 | | 2008-10-08 | 8,245,000 | 34.46 | 35.30 | 32.94 | 33.06 | 00:00:00 | | 2008-10-09 | 4,940,100 | 33.30 | 33.37 | 30.98 | 30.98 | 00:00:00 | | 2008-10-10 | 9,002,900 | 29.09 | 30.71 | 27.50 | 29.31 | 00:00:00 | | 2008-10-13 | 5,974,500 | 30.64 | 33.17 | 29.76 | 32.45 | 00:00:00 | | 2008-10-14 | 4,934,500 | 33.43 | 33.50 | 30.56 | 31.47 | 00:00:00 | | 2008-10-15 | 4,999,700 | 31.50 | 31.50 | 29.50 | 29.68 | 00:00:00 | | 2008-10-16 | 6,880,100 | 29.61 | 30.44 | 27.98 | 29.40 | 00:00:00 | | 2008-10-17 | 4,579,900 | 28.95 | 29.92 | 28.19 | 28.95 | 00:00:00 | | 2008-10-20 | 4,277,600 | 29.50 | 30.86 | 28.95 | 30.86 | 00:00:00 | | 2008-10-21 | 5,520,500 | 30.43 | 30.78 | 29.23 | 30.01 | 00:00:00 | | 2008-10-22 | 6,009,000 | 29.47 | 29.91 | 26.49 | 27.22 | 00:00:00 | | 2008-10-23 | 6,233,600 | 27.35 | 27.52 | 25.09 | 26.17 | 00:00:00 | | 2008-10-24 | 6,427,600 | 24.36 | 24.99 | 23.79 | 24.42 | 00:00:00 | | 2008-10-27 | 5,875,500 | 24.01 | 24.72 | 23.59 | 23.78 | 00:00:00 | | 2008-10-28 | 7,476,700 | 24.32 | 27.02 | 23.61 | 27.02 | 00:00:00 | | 2008-10-29 | 6,754,700 | 27.26 | 28.08 | 25.85 | 26.67 | 00:00:00 | | 2008-10-30 | 33,469,700 | 24.70 | 24.70 | 19.85 | 22.57 | 00:00:00 | | 2008-10-31 | 12,847,300 | 22.57 | 25.02 | 22.06 | 24.83 | 00:00:00 | | 2008-11-03 | 7,553,000 | 24.82 | 25.36 | 24.10 | 25.23 | 00:00:00 | | 2008-11-04 | 5,932,500 | 25.79 | 26.42 | 25.34 | 26.31 | 00:00:00 | | 2008-11-05 | 4,641,900 | 26.01 | 26.55 | 25.20 | 25.72 | 00:00:00 | | 2008-11-06 | 6,630,100 | 25.39 | 25.99 | 24.57 | 25.65 | 00:00:00 | | 2008-11-07 | 4,445,600 | 25.84 | 26.56 | 25.60 | 26.37 | 00:00:00 | | 2008-11-10 | 5,323,300 | 26.75 | 26.75 | 24.52 | 25.06 | 00:00:00 | | 2008-11-11 | 5,586,400 | 24.99 | 25.51 | 23.42 | 23.78 | 00:00:00 | | 2008-11-12 | 7,436,000 | 23.44 | 23.44 | 21.46 | 21.56 | 00:00:00 | | 2008-11-13 | 8,587,300 | 21.60 | 23.22 | 20.50 | 23.20 | 00:00:00 | | 2008-11-14 | 4,327,000 | 22.93 | 23.55 | 22.28 | 22.53 | 00:00:00 | | 2008-11-17 | 3,575,600 | 22.23 | 23.15 | 21.65 | 22.01 | 00:00:00 | | 2008-11-18 | 5,137,000 | 22.02 | 22.41 | 21.43 | 22.31 | 00:00:00 | | 2008-11-19 | 3,891,800 | 22.15 | 22.22 | 20.77 | 20.88 | 00:00:00 | | 2008-11-20 | 7,678,500 | 20.64 | 20.73 | 18.22 | 18.38 | 00:00:00 | | 2008-11-21 | 10,502,000 | 18.81 | 20.06 | 17.45 | 19.65 | 00:00:00 | | 2008-11-24 | 11,005,300 | 19.93 | 20.66 | 19.23 | 19.43 | 00:00:00 | | 2008-11-25 | 7,495,600 | 20.01 | 20.14 | 19.31 | 19.79 | 00:00:00 | | 2008-11-26 | 5,709,500 | 19.44 | 21.38 | 19.21 | 21.18 | 00:00:00 | | 2008-11-28 | 2,412,500 | 21.60 | 21.60 | 20.55 | 21.10 | 00:00:00 | | 2008-12-01 | 6,393,300 | 20.70 | 21.20 | 19.78 | 19.78 | 00:00:00 | | 2008-12-02 | 4,979,700 | 20.23 | 20.90 | 19.83 | 20.68 | 00:00:00 | | 2008-12-03 | 4,018,900 | 20.20 | 21.08 | 19.85 | 20.98 | 00:00:00 | | 2008-12-04 | 4,133,600 | 20.85 | 21.30 | 19.98 | 20.33 | 00:00:00 | | 2008-12-05 | 4,180,500 | 19.91 | 22.09 | 19.72 | 22.00 | 00:00:00 | | 2008-12-08 | 4,220,100 | 22.41 | 22.41 | 20.80 | 21.43 | 00:00:00 | | 2008-12-09 | 4,360,300 | 21.33 | 22.66 | 21.07 | 22.09 | 00:00:00 | | 2008-12-10 | 5,559,000 | 22.19 | 23.52 | 21.98 | 23.13 | 00:00:00 | | 2008-12-11 | 3,730,300 | 22.44 | 23.72 | 22.43 | 22.59 | 00:00:00 | | 2008-12-12 | 3,237,800 | 22.02 | 23.21 | 21.89 | 23.12 | 00:00:00 | | 2008-12-15 | 4,775,700 | 23.05 | 23.24 | 22.22 | 22.64 | 00:00:00 | | 2008-12-16 | 4,926,000 | 23.23 | 23.99 | 22.44 | 23.37 | 00:00:00 | | 2008-12-17 | 4,970,700 | 23.08 | 23.12 | 22.14 | 22.83 | 00:00:00 | | 2008-12-18 | 4,010,900 | 23.03 | 23.98 | 22.79 | 23.16 | 00:00:00 | | 2008-12-19 | 5,014,400 | 23.25 | 23.91 | 23.15 | 23.46 | 00:00:00 | | 2008-12-22 | 4,989,600 | 23.50 | 23.74 | 22.42 | 23.25 | 00:00:00 | | 2008-12-23 | 4,855,800 | 23.36 | 23.55 | 22.36 | 22.46 | 00:00:00 | | 2008-12-24 | 1,430,400 | 22.47 | 22.84 | 22.41 | 22.63 | 00:00:00 | | 2008-12-26 | 1,120,500 | 22.67 | 22.93 | 22.40 | 22.68 | 00:00:00 | | 2008-12-29 | 2,112,400 | 22.64 | 22.64 | 22.15 | 22.50 | 00:00:00 | | 2008-12-30 | 2,014,300 | 22.80 | 23.44 | 22.78 | 23.43 | 00:00:00 | | 2008-12-31 | 2,484,900 | 23.27 | 24.14 | 23.27 | 24.03 | 00:00:00 | | 2009-01-02 | 2,842,100 | 23.92 | 25.23 | 23.92 | 25.10 | 00:00:00 | | 2009-01-05 | 2,520,500 | 25.00 | 25.13 | 24.58 | 24.81 | 00:00:00 | | 2009-01-06 | 3,457,600 | 25.03 | 25.30 | 24.38 | 24.95 | 00:00:00 | | 2009-01-07 | 4,821,500 | 24.79 | 25.14 | 24.08 | 24.21 | 00:00:00 | | 2009-01-08 | 6,934,100 | 24.06 | 24.14 | 22.72 | 23.10 | 00:00:00 | | 2009-01-09 | 6,846,200 | 23.23 | 23.73 | 22.26 | 23.00 | 00:00:00 | | 2009-01-12 | 6,418,300 | 22.83 | 23.09 | 22.06 | 22.34 | 00:00:00 | | 2009-01-13 | 6,626,500 | 22.25 | 22.76 | 21.63 | 21.88 | 00:00:00 | | 2009-01-14 | 5,939,600 | 21.50 | 21.57 | 20.50 | 21.16 | 00:00:00 | | 2009-01-15 | 6,223,600 | 21.19 | 22.07 | 20.99 | 21.94 | 00:00:00 | | 2009-01-16 | 10,915,300 | 21.49 | 21.49 | 19.51 | 20.25 | 00:00:00 | | 2009-01-20 | 7,013,300 | 19.95 | 20.33 | 19.76 | 19.88 | 00:00:00 | | 2009-01-21 | 5,078,100 | 19.95 | 20.94 | 19.90 | 20.87 | 00:00:00 | | 2009-01-22 | 3,640,800 | 20.47 | 21.02 | 20.33 | 20.80 | 00:00:00 | | 2009-01-23 | 5,967,800 | 20.43 | 20.44 | 19.24 | 19.54 | 00:00:00 | | 2009-01-26 | 5,435,300 | 19.67 | 20.33 | 19.50 | 20.13 | 00:00:00 | | 2009-01-27 | 3,839,700 | 19.99 | 20.96 | 19.99 | 20.66 | 00:00:00 | | 2009-01-28 | 3,593,400 | 21.25 | 21.74 | 20.92 | 21.53 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
