|
 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 | | 2009-01-28 | 3,593,400 | 21.25 | 21.74 | 20.92 | 21.53 | 00:00:00 | | 2009-01-29 | 3,063,800 | 21.38 | 21.75 | 20.81 | 20.83 | 00:00:00 | | 2009-01-30 | 3,222,300 | 21.10 | 21.10 | 20.26 | 20.45 | 00:00:00 | | 2009-02-02 | 7,406,500 | 19.13 | 20.09 | 18.92 | 19.34 | 00:00:00 | | 2009-02-03 | 12,084,200 | 19.46 | 21.47 | 19.34 | 21.00 | 00:00:00 | | 2009-02-04 | 4,446,300 | 21.09 | 21.42 | 20.78 | 20.93 | 00:00:00 | | 2009-02-05 | 6,149,800 | 20.75 | 21.88 | 20.26 | 21.76 | 00:00:00 | | 2009-02-06 | 4,598,400 | 21.77 | 23.04 | 21.76 | 22.73 | 00:00:00 | | 2009-02-09 | 2,931,600 | 22.69 | 22.69 | 22.24 | 22.45 | 00:00:00 | | 2009-02-10 | 5,153,800 | 22.32 | 22.45 | 21.01 | 21.31 | 00:00:00 | | 2009-02-11 | 4,309,200 | 21.46 | 21.74 | 21.01 | 21.70 | 00:00:00 | | 2009-02-12 | 5,374,600 | 21.89 | 22.15 | 21.15 | 22.00 | 00:00:00 | | 2009-02-13 | 3,640,300 | 22.06 | 22.12 | 21.37 | 21.37 | 00:00:00 | | 2009-02-17 | 5,358,600 | 20.86 | 20.99 | 19.83 | 19.96 | 00:00:00 | | 2009-02-18 | 4,651,800 | 20.12 | 20.12 | 19.51 | 19.82 | 00:00:00 | | 2009-02-19 | 6,197,700 | 20.02 | 20.23 | 19.23 | 19.32 | 00:00:00 | | 2009-02-20 | 6,414,800 | 19.04 | 19.30 | 18.30 | 18.71 | 00:00:00 | | 2009-02-23 | 6,350,700 | 18.91 | 19.02 | 17.90 | 18.12 | 00:00:00 | | 2009-02-24 | 4,171,300 | 18.25 | 18.75 | 18.07 | 18.67 | 00:00:00 | | 2009-02-25 | 5,315,500 | 18.61 | 18.61 | 17.87 | 17.97 | 00:00:00 | | 2009-02-26 | 6,812,000 | 18.30 | 18.55 | 17.91 | 18.27 | 00:00:00 | | 2009-02-27 | 6,347,400 | 18.15 | 18.24 | 17.53 | 17.59 | 00:00:00 | | 2009-03-02 | 6,026,100 | 17.23 | 17.44 | 16.12 | 16.12 | 00:00:00 | | 2009-03-03 | 5,684,200 | 16.32 | 16.65 | 15.74 | 15.95 | 00:00:00 | | 2009-03-04 | 4,546,800 | 16.20 | 16.71 | 16.06 | 16.41 | 00:00:00 | | 2009-03-05 | 6,362,600 | 15.86 | 16.18 | 15.33 | 15.50 | 00:00:00 | | 2009-03-06 | 6,452,700 | 15.68 | 16.12 | 15.39 | 15.68 | 00:00:00 | | 2009-03-09 | 7,462,000 | 15.26 | 15.44 | 14.40 | 15.20 | 00:00:00 | | 2009-03-10 | 4,561,400 | 15.44 | 16.13 | 15.20 | 16.12 | 00:00:00 | | 2009-03-11 | 4,888,200 | 15.81 | 16.29 | 15.80 | 16.06 | 00:00:00 | | 2009-03-12 | 5,318,200 | 16.06 | 16.80 | 15.62 | 16.73 | 00:00:00 | | 2009-03-13 | 5,666,400 | 16.77 | 17.29 | 16.70 | 17.15 | 00:00:00 | | 2009-03-16 | 7,268,200 | 18.38 | 18.66 | 17.73 | 17.74 | 00:00:00 | | 2009-03-17 | 4,392,400 | 18.08 | 18.19 | 17.66 | 18.15 | 00:00:00 | | 2009-03-18 | 5,718,800 | 18.07 | 18.61 | 17.73 | 18.43 | 00:00:00 | | 2009-03-19 | 4,276,000 | 18.43 | 18.89 | 18.31 | 18.44 | 00:00:00 | | 2009-03-20 | 4,462,300 | 18.53 | 18.65 | 17.78 | 17.87 | 00:00:00 | | 2009-03-23 | 7,102,200 | 17.97 | 19.41 | 17.89 | 19.35 | 00:00:00 | | 2009-03-24 | 4,763,700 | 19.17 | 19.81 | 18.95 | 19.42 | 00:00:00 | | 2009-03-25 | 4,618,900 | 19.51 | 20.28 | 19.26 | 19.64 | 00:00:00 | | 2009-03-26 | 3,279,000 | 19.84 | 20.14 | 19.52 | 20.08 | 00:00:00 | | 2009-03-27 | 3,030,000 | 20.08 | 20.40 | 19.62 | 19.90 | 00:00:00 | | 2009-03-30 | 3,528,900 | 19.53 | 19.67 | 18.59 | 18.85 | 00:00:00 | | 2009-03-31 | 3,919,200 | 19.04 | 19.56 | 18.68 | 19.23 | 00:00:00 | | 2009-04-01 | 2,491,200 | 19.02 | 19.46 | 18.60 | 19.37 | 00:00:00 | | 2009-04-02 | 6,474,700 | 19.60 | 21.49 | 19.60 | 21.11 | 00:00:00 | | 2009-04-03 | 4,680,500 | 21.16 | 21.43 | 20.77 | 21.24 | 00:00:00 | | 2009-04-06 | 3,038,000 | 21.10 | 21.22 | 20.72 | 21.05 | 00:00:00 | | 2009-04-07 | 2,753,400 | 20.85 | 20.90 | 20.40 | 20.44 | 00:00:00 | | 2009-04-08 | 2,473,800 | 20.49 | 20.84 | 20.31 | 20.84 | 00:00:00 | | 2009-04-09 | 3,619,100 | 21.29 | 22.09 | 20.82 | 22.08 | 00:00:00 | | 2009-04-13 | 1,930,200 | 21.96 | 22.03 | 21.52 | 21.90 | 00:00:00 | | 2009-04-14 | 3,906,600 | 21.73 | 21.73 | 20.82 | 20.92 | 00:00:00 | | 2009-04-15 | 3,091,500 | 20.86 | 21.09 | 20.63 | 20.90 | 00:00:00 | | 2009-04-16 | 3,061,500 | 21.00 | 21.60 | 20.92 | 21.48 | 00:00:00 | | 2009-04-17 | 3,995,400 | 21.59 | 22.24 | 21.25 | 22.09 | 00:00:00 | | 2009-04-20 | 4,016,500 | 21.80 | 21.98 | 21.09 | 21.25 | 00:00:00 | | 2009-04-21 | 3,906,400 | 21.20 | 21.81 | 20.95 | 21.37 | 00:00:00 | | 2009-04-22 | 4,724,200 | 21.07 | 22.14 | 20.75 | 21.76 | 00:00:00 | | 2009-04-23 | 5,620,100 | 21.70 | 22.26 | 21.51 | 22.24 | 00:00:00 | | 2009-04-24 | 3,079,400 | 22.26 | 22.85 | 22.04 | 22.63 | 00:00:00 | | 2009-04-27 | 4,434,500 | 22.36 | 22.41 | 21.54 | 21.74 | 00:00:00 | | 2009-04-28 | 4,613,600 | 21.50 | 21.69 | 21.14 | 21.46 | 00:00:00 | | 2009-04-29 | 3,643,300 | 21.46 | 22.15 | 21.41 | 21.90 | 00:00:00 | | 2009-04-30 | 6,360,000 | 22.15 | 22.99 | 22.08 | 22.76 | 00:00:00 | | 2009-05-01 | 3,790,400 | 22.74 | 23.54 | 22.55 | 23.52 | 00:00:00 | | 2009-05-04 | 8,546,900 | 23.51 | 25.48 | 23.51 | 25.22 | 00:00:00 | | 2009-05-05 | 14,114,100 | 24.47 | 24.47 | 21.16 | 23.08 | 00:00:00 | | 2009-05-06 | 9,280,100 | 23.27 | 24.65 | 22.72 | 23.12 | 00:00:00 | | 2009-05-07 | 9,571,500 | 23.50 | 23.75 | 23.00 | 23.09 | 00:00:00 | | 2009-05-08 | 4,410,400 | 23.28 | 23.47 | 22.98 | 23.39 | 00:00:00 | | 2009-05-11 | 5,046,200 | 23.08 | 23.31 | 22.67 | 22.86 | 00:00:00 | | 2009-05-12 | 5,727,000 | 23.09 | 23.10 | 22.37 | 22.79 | 00:00:00 | | 2009-05-13 | 4,356,100 | 22.53 | 22.70 | 22.10 | 22.43 | 00:00:00 | | 2009-05-14 | 4,000,100 | 22.49 | 22.99 | 22.49 | 22.72 | 00:00:00 | | 2009-05-15 | 3,956,800 | 22.72 | 23.24 | 22.63 | 22.94 | 00:00:00 | | 2009-05-18 | 3,506,100 | 23.00 | 23.70 | 22.90 | 23.67 | 00:00:00 | | 2009-05-19 | 3,556,200 | 23.48 | 24.21 | 23.25 | 23.88 | 00:00:00 | | 2009-05-20 | 6,458,500 | 24.24 | 25.05 | 23.85 | 24.65 | 00:00:00 | | 2009-05-21 | 6,841,500 | 24.41 | 24.75 | 24.25 | 24.64 | 00:00:00 | | 2009-05-22 | 5,764,100 | 24.75 | 25.98 | 24.64 | 25.80 | 00:00:00 | | 2009-05-26 | 5,842,300 | 25.64 | 26.78 | 25.32 | 26.73 | 00:00:00 | | 2009-05-27 | 5,009,500 | 26.54 | 26.84 | 25.92 | 25.99 | 00:00:00 | | 2009-05-28 | 5,134,800 | 26.34 | 26.38 | 25.34 | 25.62 | 00:00:00 | | 2009-05-29 | 4,965,300 | 25.62 | 26.59 | 25.58 | 26.56 | 00:00:00 | | 2009-06-01 | 5,362,200 | 26.79 | 27.50 | 26.54 | 27.32 | 00:00:00 | | 2009-06-02 | 3,682,200 | 27.32 | 27.82 | 27.23 | 27.59 | 00:00:00 | | 2009-06-03 | 3,270,500 | 27.44 | 27.51 | 26.82 | 27.13 | 00:00:00 | | 2009-06-04 | 6,287,200 | 27.21 | 27.46 | 26.57 | 26.72 | 00:00:00 | | 2009-06-05 | 4,218,500 | 27.07 | 27.50 | 26.60 | 26.72 | 00:00:00 | | 2009-06-08 | 2,852,800 | 26.18 | 27.07 | 26.18 | 26.61 | 00:00:00 | | 2009-06-09 | 2,459,300 | 26.74 | 27.06 | 26.50 | 26.81 | 00:00:00 | | 2009-06-10 | 3,205,600 | 27.11 | 27.33 | 26.40 | 26.64 | 00:00:00 | | 2009-06-11 | 3,844,700 | 26.62 | 27.12 | 26.62 | 26.78 | 00:00:00 | | 2009-06-12 | 2,416,000 | 26.43 | 26.82 | 26.34 | 26.61 | 00:00:00 | | 2009-06-15 | 3,182,400 | 26.35 | 26.52 | 25.67 | 25.72 | 00:00:00 | | 2009-06-16 | 3,715,000 | 25.49 | 25.89 | 25.38 | 25.45 | 00:00:00 | | 2009-06-17 | 3,753,100 | 25.33 | 25.92 | 25.23 | 25.75 | 00:00:00 | | 2009-06-18 | 3,877,200 | 25.83 | 26.06 | 25.62 | 25.85 | 00:00:00 | | 2009-06-19 | 4,087,200 | 25.77 | 26.07 | 25.59 | 25.88 | 00:00:00 | | 2009-06-22 | 3,817,300 | 25.58 | 25.94 | 25.46 | 25.48 | 00:00:00 | | 2009-06-23 | 3,874,800 | 25.51 | 25.76 | 25.05 | 25.40 | 00:00:00 | | 2009-06-24 | 4,111,200 | 25.64 | 26.45 | 25.44 | 26.17 | 00:00:00 | | 2009-06-25 | 3,688,200 | 26.03 | 26.51 | 25.86 | 26.40 | 00:00:00 | | 2009-06-26 | 3,423,000 | 26.07 | 26.61 | 25.95 | 26.21 | 00:00:00 | | 2009-06-29 | 3,122,100 | 26.14 | 26.73 | 26.06 | 26.66 | 00:00:00 | | 2009-06-30 | 4,820,500 | 26.50 | 26.73 | 25.51 | 25.78 | 00:00:00 | | 2009-07-01 | 2,937,400 | 26.07 | 27.00 | 26.05 | 26.66 | 00:00:00 | | 2009-07-02 | 2,504,800 | 26.09 | 26.41 | 25.55 | 25.55 | 00:00:00 | | 2009-07-06 | 3,151,100 | 25.41 | 25.86 | 25.41 | 25.62 | 00:00:00 | | 2009-07-07 | 4,105,000 | 25.62 | 26.06 | 25.47 | 25.80 | 00:00:00 | | 2009-07-08 | 4,758,400 | 25.90 | 26.33 | 25.80 | 26.14 | 00:00:00 | | 2009-07-09 | 3,561,500 | 26.23 | 26.39 | 25.31 | 25.49 | 00:00:00 | | 2009-07-10 | 2,241,400 | 25.43 | 25.50 | 25.00 | 25.11 | 00:00:00 | | 2009-07-13 | 2,246,700 | 25.11 | 26.07 | 25.03 | 26.02 | 00:00:00 | | 2009-07-14 | 2,619,600 | 26.10 | 26.24 | 25.70 | 26.09 | 00:00:00 | | 2009-07-15 | 3,109,000 | 26.34 | 26.65 | 26.14 | 26.63 | 00:00:00 | | 2009-07-16 | 3,418,300 | 26.65 | 27.72 | 26.65 | 27.63 | 00:00:00 | | 2009-07-17 | 2,901,700 | 27.74 | 27.99 | 27.52 | 27.89 | 00:00:00 | | 2009-07-20 | 2,746,700 | 27.97 | 28.43 | 27.91 | 28.39 | 00:00:00 | | 2009-07-21 | 6,060,900 | 29.63 | 30.13 | 28.50 | 28.82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
