|
 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 | | 2010-01-11 | 8,793,500 | 30.96 | 31.10 | 30.19 | 30.93 | 00:00:00 | | 2010-01-12 | 7,839,500 | 30.82 | 32.20 | 30.82 | 32.17 | 00:00:00 | | 2010-01-13 | 4,216,100 | 32.24 | 32.44 | 31.87 | 31.99 | 00:00:00 | | 2010-01-14 | 3,500,800 | 32.03 | 32.38 | 31.86 | 32.32 | 00:00:00 | | 2010-01-15 | 4,559,500 | 32.29 | 32.54 | 32.00 | 32.26 | 00:00:00 | | 2010-01-19 | 2,894,900 | 32.28 | 32.86 | 32.19 | 32.80 | 00:00:00 | | 2010-01-20 | 4,465,400 | 32.51 | 32.51 | 32.07 | 32.32 | 00:00:00 | | 2010-01-21 | 5,146,200 | 32.41 | 33.17 | 31.98 | 32.10 | 00:00:00 | | 2010-01-22 | 3,879,400 | 31.94 | 32.33 | 31.72 | 31.84 | 00:00:00 | | 2010-01-25 | 2,746,300 | 31.96 | 32.25 | 31.75 | 31.82 | 00:00:00 | | 2010-01-26 | 3,842,800 | 31.61 | 31.63 | 31.13 | 31.19 | 00:00:00 | | 2010-01-27 | 3,480,200 | 31.16 | 31.28 | 30.62 | 31.12 | 00:00:00 | | 2010-01-28 | 2,583,100 | 31.25 | 31.54 | 30.86 | 31.01 | 00:00:00 | | 2010-01-29 | 4,714,800 | 31.24 | 31.26 | 30.01 | 30.14 | 00:00:00 | | 2010-02-01 | 4,209,500 | 30.46 | 31.22 | 30.32 | 31.17 | 00:00:00 | | 2010-02-02 | 5,360,100 | 31.16 | 32.51 | 31.16 | 32.47 | 00:00:00 | | 2010-02-03 | 4,131,200 | 32.34 | 32.64 | 32.02 | 32.60 | 00:00:00 | | 2010-02-04 | 8,968,600 | 32.08 | 32.08 | 30.20 | 30.30 | 00:00:00 | | 2010-02-05 | 8,458,400 | 30.20 | 30.26 | 28.76 | 29.24 | 00:00:00 | | 2010-02-08 | 5,432,100 | 29.21 | 29.74 | 28.90 | 29.21 | 00:00:00 | | 2010-02-09 | 5,390,000 | 29.56 | 29.69 | 29.07 | 29.46 | 00:00:00 | | 2010-02-10 | 3,871,600 | 29.51 | 29.63 | 29.07 | 29.32 | 00:00:00 | | 2010-02-11 | 2,855,600 | 29.31 | 29.83 | 29.17 | 29.69 | 00:00:00 | | 2010-02-12 | 4,734,300 | 29.38 | 29.45 | 29.03 | 29.34 | 00:00:00 | | 2010-02-16 | 2,240,600 | 29.37 | 30.18 | 29.37 | 30.15 | 00:00:00 | | 2010-02-17 | 2,744,900 | 30.25 | 30.56 | 30.12 | 30.53 | 00:00:00 | | 2010-02-18 | 2,534,100 | 30.63 | 31.02 | 30.51 | 30.95 | 00:00:00 | | 2010-02-19 | 3,847,300 | 30.75 | 30.75 | 30.08 | 30.32 | 00:00:00 | | 2010-02-22 | 2,625,800 | 30.35 | 30.49 | 30.22 | 30.37 | 00:00:00 | | 2010-02-23 | 3,933,700 | 30.38 | 30.50 | 29.98 | 30.28 | 00:00:00 | | 2010-02-24 | 3,588,700 | 30.42 | 30.89 | 30.31 | 30.85 | 00:00:00 | | 2010-02-25 | 6,106,700 | 30.16 | 30.60 | 29.52 | 30.29 | 00:00:00 | | 2010-02-26 | 3,178,700 | 30.24 | 30.50 | 30.02 | 30.44 | 00:00:00 | | 2010-03-01 | 3,592,100 | 30.61 | 31.07 | 30.37 | 30.97 | 00:00:00 | | 2010-03-02 | 2,501,300 | 31.10 | 31.32 | 30.74 | 30.94 | 00:00:00 | | 2010-03-03 | 2,101,900 | 30.90 | 31.38 | 30.83 | 31.06 | 00:00:00 | | 2010-03-04 | 2,383,500 | 31.07 | 31.22 | 30.58 | 30.80 | 00:00:00 | | 2010-03-05 | 2,004,400 | 30.99 | 31.30 | 30.82 | 31.26 | 00:00:00 | | 2010-03-08 | 2,543,900 | 31.29 | 31.46 | 30.99 | 31.38 | 00:00:00 | | 2010-03-09 | 2,250,900 | 31.32 | 31.54 | 31.16 | 31.31 | 00:00:00 | | 2010-03-10 | 3,991,000 | 31.20 | 31.46 | 30.94 | 31.44 | 00:00:00 | | 2010-03-11 | 2,137,000 | 31.26 | 31.65 | 31.00 | 31.61 | 00:00:00 | | 2010-03-12 | 3,076,900 | 31.63 | 32.08 | 31.42 | 32.03 | 00:00:00 | | 2010-03-15 | 2,644,500 | 31.91 | 32.15 | 31.79 | 32.06 | 00:00:00 | | 2010-03-16 | 2,184,500 | 32.07 | 32.49 | 31.89 | 32.46 | 00:00:00 | | 2010-03-17 | 2,999,200 | 32.49 | 32.95 | 32.23 | 32.91 | 00:00:00 | | 2010-03-18 | 1,939,500 | 32.86 | 32.92 | 32.47 | 32.64 | 00:00:00 | | 2010-03-19 | 3,912,000 | 32.67 | 32.87 | 31.90 | 32.10 | 00:00:00 | | 2010-03-22 | 1,963,100 | 31.97 | 32.73 | 31.95 | 32.61 | 00:00:00 | | 2010-03-23 | 1,826,100 | 32.59 | 32.92 | 32.28 | 32.88 | 00:00:00 | | 2010-03-24 | 2,805,500 | 32.75 | 32.75 | 32.03 | 32.08 | 00:00:00 | | 2010-03-25 | 2,615,900 | 32.23 | 32.54 | 31.96 | 31.99 | 00:00:00 | | 2010-03-26 | 6,060,500 | 32.19 | 33.42 | 31.99 | 33.25 | 00:00:00 | | 2010-03-29 | 4,278,300 | 33.35 | 34.32 | 33.35 | 33.96 | 00:00:00 | | 2010-03-30 | 3,035,600 | 34.07 | 34.24 | 33.74 | 34.14 | 00:00:00 | | 2010-03-31 | 4,529,400 | 34.00 | 34.18 | 33.47 | 33.87 | 00:00:00 | | 2010-04-01 | 3,236,800 | 34.05 | 34.30 | 33.89 | 34.13 | 00:00:00 | | 2010-04-05 | 2,395,900 | 34.24 | 34.38 | 33.75 | 33.90 | 00:00:00 | | 2010-04-06 | 1,508,900 | 33.68 | 33.79 | 33.52 | 33.74 | 00:00:00 | | 2010-04-07 | 3,630,800 | 33.79 | 33.80 | 33.38 | 33.78 | 00:00:00 | | 2010-04-08 | 2,745,800 | 33.55 | 33.99 | 33.35 | 33.83 | 00:00:00 | | 2010-04-09 | 4,266,200 | 33.96 | 34.59 | 33.79 | 34.33 | 00:00:00 | | 2010-04-12 | 2,485,300 | 34.47 | 34.94 | 34.44 | 34.76 | 00:00:00 | | 2010-04-13 | 21,265,700 | 33.86 | 34.34 | 31.68 | 31.99 | 00:00:00 | | 2010-04-14 | 14,318,200 | 31.99 | 33.22 | 31.96 | 33.13 | 00:00:00 | | 2010-04-15 | 8,261,300 | 33.22 | 33.97 | 33.08 | 33.56 | 00:00:00 | | 2010-04-16 | 8,180,900 | 33.39 | 33.96 | 33.26 | 33.86 | 00:00:00 | | 2010-04-19 | 4,278,800 | 33.81 | 33.94 | 33.52 | 33.73 | 00:00:00 | | 2010-04-20 | 5,544,500 | 33.93 | 34.31 | 33.56 | 33.76 | 00:00:00 | | 2010-04-21 | 4,137,100 | 33.86 | 33.95 | 33.44 | 33.60 | 00:00:00 | | 2010-04-22 | 7,788,200 | 33.31 | 33.31 | 32.86 | 33.01 | 00:00:00 | | 2010-04-23 | 4,513,200 | 33.13 | 33.51 | 32.98 | 33.40 | 00:00:00 | | 2010-04-26 | 5,657,500 | 33.49 | 34.04 | 33.28 | 33.74 | 00:00:00 | | 2010-04-27 | 4,715,200 | 33.44 | 33.46 | 32.62 | 32.69 | 00:00:00 | | 2010-04-28 | 4,599,500 | 32.90 | 32.95 | 32.22 | 32.64 | 00:00:00 | | 2010-04-29 | 4,281,700 | 32.89 | 33.01 | 32.40 | 32.67 | 00:00:00 | | 2010-04-30 | 6,348,600 | 31.56 | 33.03 | 31.09 | 32.33 | 00:00:00 | | 2010-05-03 | 7,515,200 | 32.26 | 32.53 | 31.61 | 31.90 | 00:00:00 | | 2010-05-04 | 7,133,800 | 31.16 | 31.34 | 30.81 | 30.99 | 00:00:00 | | 2010-05-05 | 6,088,000 | 30.76 | 31.06 | 30.02 | 30.21 | 00:00:00 | | 2010-05-06 | 15,220,300 | 30.17 | 30.27 | 25.63 | 29.16 | 00:00:00 | | 2010-05-07 | 17,195,400 | 29.14 | 29.14 | 27.88 | 28.59 | 00:00:00 | | 2010-05-10 | 6,787,700 | 29.83 | 30.33 | 29.22 | 29.51 | 00:00:00 | | 2010-05-11 | 8,317,500 | 29.21 | 29.39 | 28.69 | 28.79 | 00:00:00 | | 2010-05-12 | 9,947,400 | 28.74 | 28.91 | 28.12 | 28.53 | 00:00:00 | | 2010-05-13 | 5,092,000 | 28.52 | 29.07 | 28.35 | 28.40 | 00:00:00 | | 2010-05-14 | 6,298,100 | 28.28 | 28.38 | 27.26 | 27.51 | 00:00:00 | | 2010-05-17 | 6,256,500 | 27.58 | 28.22 | 27.52 | 28.17 | 00:00:00 | | 2010-05-18 | 5,236,700 | 27.99 | 28.50 | 27.63 | 27.67 | 00:00:00 | | 2010-05-19 | 5,642,700 | 27.60 | 27.64 | 26.88 | 27.21 | 00:00:00 | | 2010-05-20 | 6,646,000 | 26.86 | 26.93 | 26.15 | 26.33 | 00:00:00 | | 2010-05-21 | 4,920,100 | 26.01 | 26.96 | 26.01 | 26.66 | 00:00:00 | | 2010-05-24 | 5,793,300 | 26.48 | 26.56 | 25.94 | 25.95 | 00:00:00 | | 2010-05-25 | 7,036,900 | 25.47 | 26.16 | 25.00 | 26.12 | 00:00:00 | | 2010-05-26 | 7,333,100 | 26.21 | 26.48 | 26.09 | 26.18 | 00:00:00 | | 2010-05-27 | 4,934,800 | 26.52 | 27.06 | 26.51 | 27.06 | 00:00:00 | | 2010-05-28 | 5,330,300 | 27.13 | 27.16 | 26.46 | 26.49 | 00:00:00 | | 2010-06-01 | 4,127,700 | 26.31 | 26.36 | 25.85 | 25.86 | 00:00:00 | | 2010-06-02 | 4,354,100 | 25.93 | 26.15 | 25.51 | 26.12 | 00:00:00 | | 2010-06-03 | 4,077,800 | 26.30 | 26.48 | 26.03 | 26.29 | 00:00:00 | | 2010-06-04 | 6,508,900 | 25.85 | 26.10 | 25.67 | 25.73 | 00:00:00 | | 2010-06-07 | 5,717,500 | 25.81 | 26.26 | 25.73 | 25.82 | 00:00:00 | | 2010-06-08 | 9,275,000 | 25.77 | 27.16 | 25.75 | 27.11 | 00:00:00 | | 2010-06-09 | 8,679,500 | 27.31 | 28.01 | 27.17 | 27.36 | 00:00:00 | | 2010-06-10 | 5,197,100 | 27.75 | 28.36 | 27.75 | 28.20 | 00:00:00 | | 2010-06-11 | 4,746,900 | 28.02 | 28.11 | 27.55 | 28.09 | 00:00:00 | | 2010-06-14 | 3,429,500 | 28.35 | 28.75 | 28.13 | 28.17 | 00:00:00 | | 2010-06-15 | 3,220,000 | 28.41 | 28.73 | 28.28 | 28.72 | 00:00:00 | | 2010-06-16 | 2,388,100 | 28.53 | 28.60 | 28.22 | 28.55 | 00:00:00 | | 2010-06-17 | 4,075,700 | 28.51 | 28.86 | 28.16 | 28.86 | 00:00:00 | | 2010-06-18 | 4,182,700 | 28.97 | 29.02 | 28.66 | 28.74 | 00:00:00 | | 2010-06-21 | 2,974,900 | 29.11 | 29.50 | 28.55 | 28.65 | 00:00:00 | | 2010-06-22 | 4,236,900 | 28.74 | 29.32 | 28.66 | 28.71 | 00:00:00 | | 2010-06-23 | 3,450,700 | 28.74 | 28.97 | 28.02 | 28.36 | 00:00:00 | | 2010-06-24 | 3,877,700 | 28.20 | 28.20 | 27.41 | 27.45 | 00:00:00 | | 2010-06-25 | 4,218,800 | 27.45 | 27.77 | 27.17 | 27.49 | 00:00:00 | | 2010-06-28 | 2,289,500 | 27.62 | 27.89 | 27.32 | 27.78 | 00:00:00 | | 2010-06-29 | 4,256,800 | 27.47 | 27.63 | 26.76 | 27.07 | 00:00:00 | | 2010-06-30 | 7,250,600 | 26.97 | 27.48 | 26.45 | 26.50 | 00:00:00 | | 2010-07-01 | 5,430,300 | 26.41 | 26.93 | 26.18 | 26.87 | 00:00:00 | | 2010-07-02 | 3,068,200 | 26.80 | 27.06 | 26.33 | 26.46 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
