|
 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 2024-05-07 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-06-15 | 2,686,100 | 27.79 | 27.85 | 27.26 | 27.32 | 00:00:00 | | 2011-06-16 | 4,633,200 | 27.35 | 27.43 | 27.04 | 27.22 | 00:00:00 | | 2011-06-17 | 2,570,900 | 27.41 | 27.58 | 27.29 | 27.36 | 00:00:00 | | 2011-06-20 | 2,319,900 | 27.40 | 27.65 | 27.31 | 27.61 | 00:00:00 | | 2011-06-21 | 3,043,700 | 27.72 | 28.29 | 27.68 | 28.27 | 00:00:00 | | 2011-06-22 | 2,263,700 | 28.14 | 28.25 | 27.79 | 27.82 | 00:00:00 | | 2011-06-23 | 3,210,700 | 27.43 | 27.74 | 27.01 | 27.68 | 00:00:00 | | 2011-06-24 | 2,289,100 | 27.62 | 27.68 | 27.27 | 27.53 | 00:00:00 | | 2011-06-27 | 2,425,600 | 27.42 | 27.62 | 27.39 | 27.45 | 00:00:00 | | 2011-06-28 | 1,704,700 | 27.55 | 27.83 | 27.48 | 27.76 | 00:00:00 | | 2011-06-29 | 2,489,800 | 27.80 | 27.99 | 27.71 | 27.77 | 00:00:00 | | 2011-06-30 | 3,008,400 | 27.81 | 28.04 | 27.73 | 28.00 | 00:00:00 | | 2011-07-01 | 2,785,100 | 27.90 | 28.10 | 27.80 | 27.98 | 00:00:00 | | 2011-07-05 | 2,720,000 | 28.03 | 28.07 | 27.68 | 27.72 | 00:00:00 | | 2011-07-06 | 3,711,400 | 27.74 | 27.82 | 27.36 | 27.42 | 00:00:00 | | 2011-07-07 | 4,291,700 | 28.52 | 28.88 | 28.27 | 28.74 | 00:00:00 | | 2011-07-08 | 2,280,700 | 28.43 | 28.75 | 28.40 | 28.53 | 00:00:00 | | 2011-07-11 | 2,486,300 | 28.33 | 28.74 | 28.02 | 28.21 | 00:00:00 | | 2011-07-12 | 2,178,900 | 28.24 | 28.37 | 28.00 | 28.01 | 00:00:00 | | 2011-07-13 | 1,637,900 | 28.17 | 28.43 | 27.99 | 28.12 | 00:00:00 | | 2011-07-14 | 2,833,700 | 28.17 | 28.18 | 27.84 | 27.94 | 00:00:00 | | 2011-07-15 | 3,738,700 | 28.06 | 28.20 | 27.60 | 28.11 | 00:00:00 | | 2011-07-18 | 3,097,000 | 27.99 | 27.99 | 27.59 | 27.90 | 00:00:00 | | 2011-07-19 | 2,933,700 | 27.94 | 28.46 | 27.83 | 28.45 | 00:00:00 | | 2011-07-20 | 3,461,000 | 28.51 | 28.63 | 28.30 | 28.50 | 00:00:00 | | 2011-07-21 | 2,436,400 | 28.67 | 28.93 | 28.50 | 28.90 | 00:00:00 | | 2011-07-22 | 2,019,400 | 28.85 | 28.96 | 28.62 | 28.69 | 00:00:00 | | 2011-07-25 | 2,149,000 | 28.42 | 28.43 | 28.06 | 28.09 | 00:00:00 | | 2011-07-26 | 2,454,200 | 28.22 | 28.63 | 28.19 | 28.24 | 00:00:00 | | 2011-07-27 | 3,155,200 | 28.04 | 28.26 | 27.67 | 27.74 | 00:00:00 | | 2011-07-28 | 6,615,700 | 27.59 | 27.59 | 26.62 | 26.65 | 00:00:00 | | 2011-07-29 | 3,621,300 | 26.50 | 26.68 | 26.00 | 26.23 | 00:00:00 | | 2011-08-01 | 3,492,400 | 26.39 | 26.40 | 25.59 | 25.85 | 00:00:00 | | 2011-08-02 | 4,020,100 | 25.70 | 25.77 | 25.10 | 25.11 | 00:00:00 | | 2011-08-03 | 6,372,100 | 25.09 | 25.10 | 24.40 | 24.60 | 00:00:00 | | 2011-08-04 | 7,990,900 | 24.42 | 24.54 | 22.77 | 22.88 | 00:00:00 | | 2011-08-05 | 8,753,900 | 23.32 | 23.66 | 22.60 | 23.21 | 00:00:00 | | 2011-08-08 | 8,537,300 | 22.42 | 22.75 | 20.76 | 20.76 | 00:00:00 | | 2011-08-09 | 8,816,400 | 21.01 | 21.68 | 20.30 | 21.63 | 00:00:00 | | 2011-08-10 | 8,772,300 | 21.17 | 21.56 | 20.44 | 20.48 | 00:00:00 | | 2011-08-11 | 7,750,300 | 20.29 | 21.26 | 20.25 | 21.00 | 00:00:00 | | 2011-08-12 | 6,879,900 | 21.29 | 21.65 | 21.04 | 21.12 | 00:00:00 | | 2011-08-15 | 4,258,200 | 21.21 | 21.81 | 21.00 | 21.78 | 00:00:00 | | 2011-08-16 | 4,549,300 | 21.60 | 22.03 | 21.49 | 21.80 | 00:00:00 | | 2011-08-17 | 4,566,800 | 21.91 | 22.25 | 21.70 | 21.74 | 00:00:00 | | 2011-08-18 | 5,758,800 | 21.16 | 21.33 | 20.71 | 20.96 | 00:00:00 | | 2011-08-19 | 5,238,000 | 20.70 | 21.22 | 20.51 | 20.53 | 00:00:00 | | 2011-08-22 | 3,562,300 | 20.98 | 21.10 | 20.56 | 20.65 | 00:00:00 | | 2011-08-23 | 4,010,900 | 20.64 | 21.37 | 20.64 | 21.36 | 00:00:00 | | 2011-08-24 | 5,004,000 | 21.27 | 21.75 | 21.15 | 21.73 | 00:00:00 | | 2011-08-25 | 4,078,200 | 21.83 | 21.93 | 21.29 | 21.37 | 00:00:00 | | 2011-08-26 | 2,963,900 | 21.14 | 21.83 | 20.82 | 21.68 | 00:00:00 | | 2011-08-29 | 4,440,400 | 21.98 | 22.26 | 21.71 | 22.04 | 00:00:00 | | 2011-08-30 | 3,490,100 | 21.95 | 22.43 | 21.58 | 22.28 | 00:00:00 | | 2011-08-31 | 3,403,600 | 22.42 | 22.77 | 22.30 | 22.56 | 00:00:00 | | 2011-09-01 | 2,622,600 | 22.49 | 22.76 | 22.11 | 22.12 | 00:00:00 | | 2011-09-02 | 2,628,900 | 21.76 | 21.92 | 21.43 | 21.48 | 00:00:00 | | 2011-09-06 | 3,361,700 | 20.87 | 21.36 | 20.87 | 21.24 | 00:00:00 | | 2011-09-07 | 2,472,200 | 21.58 | 22.10 | 21.58 | 22.10 | 00:00:00 | | 2011-09-08 | 2,216,200 | 21.93 | 22.27 | 21.63 | 21.65 | 00:00:00 | | 2011-09-09 | 4,055,000 | 21.58 | 21.62 | 21.00 | 21.10 | 00:00:00 | | 2011-09-12 | 5,092,000 | 20.88 | 21.25 | 20.80 | 21.20 | 00:00:00 | | 2011-09-13 | 4,573,300 | 21.22 | 21.41 | 21.05 | 21.34 | 00:00:00 | | 2011-09-14 | 6,587,100 | 21.33 | 21.69 | 20.91 | 21.36 | 00:00:00 | | 2011-09-15 | 4,490,100 | 21.69 | 21.75 | 21.36 | 21.61 | 00:00:00 | | 2011-09-16 | 3,713,200 | 21.81 | 22.12 | 21.64 | 22.10 | 00:00:00 | | 2011-09-19 | 2,439,100 | 21.71 | 21.73 | 21.32 | 21.61 | 00:00:00 | | 2011-09-20 | 3,840,000 | 21.79 | 22.25 | 21.66 | 21.73 | 00:00:00 | | 2011-09-21 | 5,354,200 | 21.70 | 21.75 | 20.85 | 21.01 | 00:00:00 | | 2011-09-22 | 7,768,700 | 20.23 | 20.46 | 19.87 | 19.98 | 00:00:00 | | 2011-09-23 | 4,516,800 | 19.84 | 20.12 | 19.60 | 19.94 | 00:00:00 | | 2011-09-26 | 2,654,900 | 20.22 | 20.30 | 19.74 | 20.25 | 00:00:00 | | 2011-09-27 | 3,929,600 | 20.76 | 20.96 | 20.31 | 20.45 | 00:00:00 | | 2011-09-28 | 5,058,200 | 20.51 | 20.52 | 19.50 | 19.61 | 00:00:00 | | 2011-09-29 | 3,976,200 | 19.96 | 20.25 | 19.51 | 19.83 | 00:00:00 | | 2011-09-30 | 3,722,500 | 19.55 | 20.03 | 19.51 | 19.60 | 00:00:00 | | 2011-10-03 | 4,307,600 | 19.36 | 19.64 | 18.96 | 18.97 | 00:00:00 | | 2011-10-04 | 5,564,500 | 18.63 | 19.29 | 18.17 | 19.26 | 00:00:00 | | 2011-10-05 | 3,597,500 | 19.34 | 19.71 | 19.15 | 19.67 | 00:00:00 | | 2011-10-06 | 3,391,000 | 19.60 | 20.42 | 19.47 | 20.42 | 00:00:00 | | 2011-10-07 | 4,021,300 | 20.51 | 20.58 | 19.67 | 19.82 | 00:00:00 | | 2011-10-10 | 3,551,800 | 20.18 | 20.86 | 20.17 | 20.86 | 00:00:00 | | 2011-10-11 | 4,569,400 | 20.71 | 21.35 | 20.68 | 21.32 | 00:00:00 | | 2011-10-12 | 4,381,700 | 21.45 | 22.10 | 21.36 | 21.88 | 00:00:00 | | 2011-10-13 | 4,277,400 | 22.32 | 22.32 | 21.65 | 21.99 | 00:00:00 | | 2011-10-14 | 3,246,600 | 22.23 | 22.49 | 22.01 | 22.30 | 00:00:00 | | 2011-10-17 | 3,383,900 | 22.23 | 22.26 | 21.82 | 22.06 | 00:00:00 | | 2011-10-18 | 5,430,000 | 22.03 | 22.84 | 21.73 | 22.57 | 00:00:00 | | 2011-10-19 | 3,830,500 | 22.61 | 22.86 | 22.46 | 22.48 | 00:00:00 | | 2011-10-20 | 2,917,300 | 22.48 | 22.70 | 22.13 | 22.61 | 00:00:00 | | 2011-10-21 | 4,212,500 | 22.75 | 23.44 | 22.75 | 23.44 | 00:00:00 | | 2011-10-24 | 3,799,000 | 23.40 | 23.94 | 23.25 | 23.85 | 00:00:00 | | 2011-10-25 | 3,419,600 | 23.80 | 23.82 | 23.03 | 23.06 | 00:00:00 | | 2011-10-26 | 6,524,000 | 23.49 | 23.60 | 22.85 | 23.01 | 00:00:00 | | 2011-10-27 | 31,516,500 | 19.97 | 20.09 | 18.51 | 18.81 | 00:00:00 | | 2011-10-28 | 12,138,500 | 18.76 | 19.18 | 18.42 | 18.87 | 00:00:00 | | 2011-10-31 | 9,001,700 | 18.57 | 18.75 | 18.03 | 18.28 | 00:00:00 | | 2011-11-01 | 8,985,900 | 17.66 | 17.96 | 17.55 | 17.66 | 00:00:00 | | 2011-11-02 | 8,329,600 | 17.96 | 18.05 | 17.65 | 17.84 | 00:00:00 | | 2011-11-03 | 14,567,100 | 18.17 | 18.42 | 17.74 | 18.28 | 00:00:00 | | 2011-11-04 | 12,292,400 | 18.08 | 18.55 | 18.07 | 18.52 | 00:00:00 | | 2011-11-07 | 9,531,400 | 18.55 | 18.80 | 18.32 | 18.72 | 00:00:00 | | 2011-11-08 | 4,935,900 | 18.84 | 19.04 | 18.50 | 19.00 | 00:00:00 | | 2011-11-09 | 5,644,400 | 18.63 | 18.73 | 18.42 | 18.60 | 00:00:00 | | 2011-11-10 | 6,701,400 | 18.54 | 18.55 | 18.10 | 18.13 | 00:00:00 | | 2011-11-11 | 4,379,200 | 18.33 | 18.40 | 18.17 | 18.23 | 00:00:00 | | 2011-11-14 | 6,554,800 | 18.17 | 18.26 | 17.75 | 17.85 | 00:00:00 | | 2011-11-15 | 11,133,700 | 17.82 | 17.86 | 17.44 | 17.61 | 00:00:00 | | 2011-11-16 | 5,801,500 | 17.71 | 17.82 | 17.50 | 17.53 | 00:00:00 | | 2011-11-17 | 8,378,900 | 17.51 | 17.69 | 17.02 | 17.07 | 00:00:00 | | 2011-11-18 | 8,148,700 | 17.14 | 17.21 | 16.68 | 16.84 | 00:00:00 | | 2011-11-21 | 6,850,700 | 16.72 | 16.93 | 16.45 | 16.69 | 00:00:00 | | 2011-11-22 | 3,745,500 | 16.61 | 16.85 | 16.51 | 16.59 | 00:00:00 | | 2011-11-23 | 3,832,500 | 16.49 | 16.49 | 16.20 | 16.36 | 00:00:00 | | 2011-11-25 | 2,421,800 | 16.24 | 16.34 | 16.09 | 16.09 | 00:00:00 | | 2011-11-28 | 4,649,800 | 16.47 | 16.62 | 16.32 | 16.45 | 00:00:00 | | 2011-11-29 | 4,429,900 | 16.50 | 16.83 | 16.47 | 16.58 | 00:00:00 | | 2011-11-30 | 6,616,900 | 17.00 | 17.11 | 16.81 | 17.00 | 00:00:00 | | 2011-12-01 | 5,595,000 | 16.98 | 17.23 | 16.73 | 16.74 | 00:00:00 | | 2011-12-02 | 5,167,200 | 16.87 | 17.06 | 16.67 | 16.67 | 00:00:00 | | 2011-12-05 | 5,902,000 | 16.92 | 17.11 | 16.70 | 17.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
