|
 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 2024-05-06 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 6,060,900 | 29.63 | 30.13 | 28.50 | 28.82 | 00:00:00 | | 2009-07-22 | 4,065,700 | 28.79 | 29.00 | 28.61 | 28.67 | 00:00:00 | | 2009-07-23 | 7,470,800 | 28.78 | 29.96 | 28.78 | 29.60 | 00:00:00 | | 2009-07-24 | 3,508,000 | 29.41 | 29.76 | 29.23 | 29.63 | 00:00:00 | | 2009-07-27 | 4,020,000 | 29.65 | 29.72 | 29.12 | 29.41 | 00:00:00 | | 2009-07-28 | 4,914,600 | 29.33 | 29.92 | 29.07 | 29.87 | 00:00:00 | | 2009-07-29 | 3,611,400 | 29.74 | 30.30 | 29.51 | 29.74 | 00:00:00 | | 2009-07-30 | 9,658,300 | 30.31 | 32.77 | 30.18 | 32.25 | 00:00:00 | | 2009-07-31 | 5,086,600 | 32.12 | 32.78 | 31.94 | 32.38 | 00:00:00 | | 2009-08-03 | 4,494,700 | 32.60 | 32.67 | 32.13 | 32.38 | 00:00:00 | | 2009-08-04 | 4,066,100 | 32.54 | 32.90 | 32.30 | 32.59 | 00:00:00 | | 2009-08-05 | 3,115,500 | 32.53 | 32.88 | 31.90 | 32.02 | 00:00:00 | | 2009-08-06 | 2,848,300 | 32.36 | 32.36 | 31.78 | 31.85 | 00:00:00 | | 2009-08-07 | 2,312,200 | 32.03 | 32.68 | 32.00 | 32.37 | 00:00:00 | | 2009-08-10 | 2,424,400 | 32.13 | 32.33 | 31.92 | 32.10 | 00:00:00 | | 2009-08-11 | 2,587,600 | 32.09 | 32.35 | 31.68 | 32.00 | 00:00:00 | | 2009-08-12 | 3,629,700 | 32.04 | 32.96 | 31.97 | 32.60 | 00:00:00 | | 2009-08-13 | 2,874,300 | 32.70 | 32.70 | 32.11 | 32.62 | 00:00:00 | | 2009-08-14 | 2,674,000 | 32.53 | 32.67 | 31.72 | 32.22 | 00:00:00 | | 2009-08-17 | 2,312,600 | 31.81 | 31.97 | 31.15 | 31.36 | 00:00:00 | | 2009-08-18 | 1,611,800 | 31.36 | 31.76 | 31.14 | 31.56 | 00:00:00 | | 2009-08-19 | 1,806,400 | 31.12 | 32.16 | 31.12 | 31.99 | 00:00:00 | | 2009-08-20 | 2,016,400 | 31.94 | 32.41 | 31.80 | 32.34 | 00:00:00 | | 2009-08-21 | 2,995,000 | 32.62 | 32.97 | 32.16 | 32.66 | 00:00:00 | | 2009-08-24 | 1,764,100 | 32.55 | 32.79 | 32.06 | 32.21 | 00:00:00 | | 2009-08-25 | 3,126,000 | 32.29 | 32.90 | 31.87 | 32.75 | 00:00:00 | | 2009-08-26 | 4,469,700 | 32.65 | 32.88 | 32.14 | 32.28 | 00:00:00 | | 2009-08-27 | 2,728,300 | 32.28 | 32.72 | 31.88 | 32.57 | 00:00:00 | | 2009-08-28 | 1,863,900 | 32.84 | 33.12 | 32.09 | 32.38 | 00:00:00 | | 2009-08-31 | 1,945,300 | 32.15 | 32.43 | 31.50 | 31.87 | 00:00:00 | | 2009-09-01 | 2,399,300 | 31.55 | 32.02 | 30.96 | 30.99 | 00:00:00 | | 2009-09-02 | 2,448,700 | 30.83 | 30.95 | 30.35 | 30.62 | 00:00:00 | | 2009-09-03 | 4,272,200 | 30.54 | 30.91 | 29.56 | 30.01 | 00:00:00 | | 2009-09-04 | 2,902,200 | 29.96 | 30.94 | 29.95 | 30.88 | 00:00:00 | | 2009-09-08 | 2,269,000 | 30.97 | 31.60 | 30.90 | 31.37 | 00:00:00 | | 2009-09-09 | 2,040,700 | 31.41 | 32.09 | 31.01 | 31.64 | 00:00:00 | | 2009-09-10 | 2,826,000 | 31.58 | 32.06 | 31.29 | 32.03 | 00:00:00 | | 2009-09-11 | 2,654,300 | 32.15 | 32.38 | 31.80 | 32.07 | 00:00:00 | | 2009-09-14 | 2,070,400 | 31.79 | 32.01 | 31.64 | 31.88 | 00:00:00 | | 2009-09-15 | 2,542,000 | 31.82 | 32.23 | 31.55 | 31.99 | 00:00:00 | | 2009-09-16 | 2,725,000 | 32.03 | 32.69 | 31.80 | 32.69 | 00:00:00 | | 2009-09-17 | 3,832,600 | 32.70 | 32.94 | 31.87 | 31.94 | 00:00:00 | | 2009-09-18 | 4,685,900 | 32.16 | 32.34 | 31.79 | 32.16 | 00:00:00 | | 2009-09-21 | 2,670,900 | 32.07 | 32.07 | 31.50 | 31.99 | 00:00:00 | | 2009-09-22 | 2,855,100 | 32.04 | 32.65 | 31.66 | 32.50 | 00:00:00 | | 2009-09-23 | 5,449,300 | 32.45 | 33.87 | 32.45 | 33.08 | 00:00:00 | | 2009-09-24 | 3,677,000 | 33.13 | 33.93 | 32.64 | 32.95 | 00:00:00 | | 2009-09-25 | 3,721,400 | 32.86 | 33.44 | 32.61 | 32.82 | 00:00:00 | | 2009-09-28 | 2,214,700 | 33.00 | 33.83 | 32.94 | 33.30 | 00:00:00 | | 2009-09-29 | 3,127,000 | 33.41 | 34.07 | 33.40 | 33.59 | 00:00:00 | | 2009-09-30 | 3,623,800 | 33.59 | 34.17 | 33.07 | 33.96 | 00:00:00 | | 2009-10-01 | 5,395,600 | 33.84 | 33.85 | 32.61 | 32.62 | 00:00:00 | | 2009-10-02 | 4,477,800 | 32.49 | 32.94 | 32.01 | 32.61 | 00:00:00 | | 2009-10-05 | 3,334,800 | 32.53 | 32.82 | 31.93 | 32.79 | 00:00:00 | | 2009-10-06 | 5,094,500 | 32.81 | 33.60 | 32.81 | 33.33 | 00:00:00 | | 2009-10-07 | 3,609,300 | 33.28 | 33.84 | 33.25 | 33.68 | 00:00:00 | | 2009-10-08 | 4,622,400 | 33.98 | 34.48 | 33.69 | 34.05 | 00:00:00 | | 2009-10-09 | 3,190,100 | 33.95 | 34.04 | 33.75 | 33.98 | 00:00:00 | | 2009-10-12 | 2,277,800 | 34.07 | 34.54 | 33.98 | 34.34 | 00:00:00 | | 2009-10-13 | 2,339,400 | 34.21 | 34.44 | 34.05 | 34.11 | 00:00:00 | | 2009-10-14 | 3,229,300 | 34.30 | 34.51 | 33.77 | 34.03 | 00:00:00 | | 2009-10-15 | 5,533,000 | 33.94 | 34.21 | 33.83 | 34.07 | 00:00:00 | | 2009-10-16 | 6,618,500 | 33.96 | 34.52 | 33.93 | 33.96 | 00:00:00 | | 2009-10-19 | 6,798,900 | 34.02 | 34.33 | 33.97 | 34.06 | 00:00:00 | | 2009-10-20 | 6,244,200 | 34.06 | 34.51 | 33.91 | 34.31 | 00:00:00 | | 2009-10-21 | 6,522,900 | 34.26 | 35.47 | 34.26 | 34.93 | 00:00:00 | | 2009-10-22 | 6,109,300 | 34.98 | 35.82 | 34.98 | 35.70 | 00:00:00 | | 2009-10-23 | 4,027,400 | 35.66 | 35.72 | 34.87 | 34.98 | 00:00:00 | | 2009-10-26 | 4,128,700 | 34.92 | 35.64 | 34.42 | 34.55 | 00:00:00 | | 2009-10-27 | 4,063,800 | 34.75 | 34.90 | 34.00 | 34.05 | 00:00:00 | | 2009-10-28 | 4,801,700 | 33.84 | 34.12 | 32.89 | 33.00 | 00:00:00 | | 2009-10-29 | 9,947,000 | 32.50 | 32.98 | 30.12 | 32.58 | 00:00:00 | | 2009-10-30 | 6,937,700 | 32.78 | 32.88 | 31.73 | 32.05 | 00:00:00 | | 2009-11-02 | 4,200,700 | 32.07 | 32.57 | 31.79 | 32.30 | 00:00:00 | | 2009-11-03 | 4,986,900 | 32.14 | 32.33 | 31.79 | 31.99 | 00:00:00 | | 2009-11-04 | 4,109,000 | 32.04 | 32.86 | 32.04 | 32.48 | 00:00:00 | | 2009-11-05 | 3,121,900 | 32.56 | 33.28 | 32.56 | 33.25 | 00:00:00 | | 2009-11-06 | 2,481,700 | 33.00 | 33.33 | 32.74 | 33.12 | 00:00:00 | | 2009-11-09 | 2,813,000 | 33.47 | 33.86 | 33.24 | 33.84 | 00:00:00 | | 2009-11-10 | 2,498,900 | 33.94 | 34.19 | 33.76 | 33.84 | 00:00:00 | | 2009-11-11 | 2,862,300 | 33.97 | 34.43 | 33.87 | 34.39 | 00:00:00 | | 2009-11-12 | 3,934,500 | 34.33 | 34.80 | 34.20 | 34.47 | 00:00:00 | | 2009-11-13 | 4,147,100 | 34.45 | 35.16 | 34.29 | 35.10 | 00:00:00 | | 2009-11-16 | 3,805,700 | 35.24 | 36.13 | 35.24 | 36.11 | 00:00:00 | | 2009-11-17 | 3,600,400 | 36.12 | 36.36 | 35.76 | 36.12 | 00:00:00 | | 2009-11-18 | 4,456,200 | 36.01 | 36.12 | 34.74 | 35.30 | 00:00:00 | | 2009-11-19 | 3,246,700 | 35.03 | 35.08 | 33.93 | 34.33 | 00:00:00 | | 2009-11-20 | 3,742,400 | 34.20 | 34.35 | 33.78 | 34.03 | 00:00:00 | | 2009-11-23 | 4,253,600 | 34.43 | 35.26 | 34.43 | 35.11 | 00:00:00 | | 2009-11-24 | 3,234,100 | 35.07 | 35.42 | 34.54 | 35.34 | 00:00:00 | | 2009-11-25 | 1,566,500 | 35.42 | 35.60 | 35.31 | 35.47 | 00:00:00 | | 2009-11-27 | 1,507,300 | 34.49 | 34.86 | 34.00 | 34.69 | 00:00:00 | | 2009-11-30 | 3,013,700 | 34.57 | 34.69 | 34.14 | 34.25 | 00:00:00 | | 2009-12-01 | 2,539,700 | 34.42 | 35.16 | 34.42 | 35.05 | 00:00:00 | | 2009-12-02 | 2,268,500 | 35.08 | 35.68 | 34.96 | 35.49 | 00:00:00 | | 2009-12-03 | 2,837,800 | 35.55 | 36.09 | 35.32 | 35.52 | 00:00:00 | | 2009-12-04 | 3,424,500 | 36.04 | 36.39 | 35.28 | 35.36 | 00:00:00 | | 2009-12-07 | 4,838,300 | 34.79 | 34.86 | 33.98 | 34.08 | 00:00:00 | | 2009-12-08 | 4,290,600 | 33.67 | 33.79 | 33.02 | 33.20 | 00:00:00 | | 2009-12-09 | 5,163,500 | 33.16 | 33.29 | 32.59 | 32.80 | 00:00:00 | | 2009-12-10 | 2,819,500 | 32.99 | 33.43 | 32.99 | 33.24 | 00:00:00 | | 2009-12-11 | 2,866,200 | 33.33 | 33.85 | 33.24 | 33.67 | 00:00:00 | | 2009-12-14 | 2,286,500 | 33.80 | 33.99 | 33.60 | 33.66 | 00:00:00 | | 2009-12-15 | 2,547,300 | 33.61 | 33.78 | 33.28 | 33.54 | 00:00:00 | | 2009-12-16 | 2,645,200 | 33.43 | 33.82 | 33.10 | 33.12 | 00:00:00 | | 2009-12-17 | 6,979,900 | 33.00 | 33.00 | 31.45 | 31.45 | 00:00:00 | | 2009-12-18 | 6,166,900 | 31.53 | 31.88 | 30.94 | 31.69 | 00:00:00 | | 2009-12-21 | 2,368,200 | 31.84 | 32.12 | 31.75 | 31.89 | 00:00:00 | | 2009-12-22 | 3,363,300 | 31.92 | 32.17 | 31.70 | 31.91 | 00:00:00 | | 2009-12-23 | 1,929,500 | 31.89 | 32.17 | 31.82 | 32.13 | 00:00:00 | | 2009-12-24 | 590,100 | 31.93 | 32.41 | 31.92 | 32.30 | 00:00:00 | | 2009-12-28 | 1,490,800 | 32.30 | 32.47 | 32.09 | 32.26 | 00:00:00 | | 2009-12-29 | 1,596,000 | 32.27 | 32.47 | 32.01 | 32.16 | 00:00:00 | | 2009-12-30 | 2,015,000 | 32.08 | 32.08 | 31.61 | 31.82 | 00:00:00 | | 2009-12-31 | 2,128,200 | 31.95 | 31.98 | 31.46 | 31.50 | 00:00:00 | | 2010-01-04 | 3,256,700 | 31.87 | 32.28 | 31.73 | 32.12 | 00:00:00 | | 2010-01-05 | 2,698,200 | 31.90 | 32.34 | 31.55 | 32.25 | 00:00:00 | | 2010-01-06 | 4,996,300 | 32.42 | 32.48 | 31.97 | 31.99 | 00:00:00 | | 2010-01-07 | 8,024,200 | 31.84 | 31.86 | 30.81 | 31.18 | 00:00:00 | | 2010-01-08 | 6,413,800 | 31.28 | 31.59 | 30.97 | 31.47 | 00:00:00 | | 2010-01-11 | 8,793,500 | 30.96 | 31.10 | 30.19 | 30.93 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
