|
 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 | | 2013-05-14 | 3,941,000 | 23.26 | 23.65 | 23.26 | 23.65 | 00:00:00 | | 2013-05-15 | 2,997,400 | 23.62 | 23.79 | 23.45 | 23.74 | 00:00:00 | | 2013-05-16 | 2,208,600 | 23.62 | 23.70 | 23.36 | 23.43 | 00:00:00 | | 2013-05-17 | 3,047,300 | 23.57 | 24.03 | 23.52 | 24.02 | 00:00:00 | | 2013-05-20 | 4,238,800 | 23.99 | 24.43 | 23.93 | 24.20 | 00:00:00 | | 2013-05-21 | 2,783,300 | 24.24 | 24.43 | 23.92 | 23.95 | 00:00:00 | | 2013-05-22 | 3,974,900 | 23.91 | 24.53 | 23.65 | 23.76 | 00:00:00 | | 2013-05-23 | 3,275,400 | 23.46 | 23.82 | 23.21 | 23.63 | 00:00:00 | | 2013-05-24 | 1,974,200 | 23.48 | 23.75 | 23.35 | 23.59 | 00:00:00 | | 2013-05-28 | 4,568,000 | 23.83 | 24.30 | 23.65 | 23.68 | 00:00:00 | | 2013-05-29 | 3,404,200 | 23.51 | 23.68 | 23.22 | 23.44 | 00:00:00 | | 2013-05-30 | 2,263,100 | 23.45 | 23.79 | 23.45 | 23.57 | 00:00:00 | | 2013-05-31 | 5,193,700 | 23.43 | 23.93 | 23.33 | 23.57 | 00:00:00 | | 2013-06-03 | 5,419,600 | 23.57 | 23.60 | 22.97 | 23.52 | 00:00:00 | | 2013-06-04 | 3,844,200 | 23.50 | 23.56 | 22.87 | 23.21 | 00:00:00 | | 2013-06-05 | 2,948,000 | 23.07 | 23.13 | 22.60 | 22.61 | 00:00:00 | | 2013-06-06 | 3,930,300 | 22.65 | 22.93 | 22.41 | 22.90 | 00:00:00 | | 2013-06-07 | 5,438,100 | 23.01 | 23.91 | 22.99 | 23.70 | 00:00:00 | | 2013-06-10 | 2,755,300 | 23.79 | 23.88 | 23.42 | 23.56 | 00:00:00 | | 2013-06-11 | 2,650,100 | 23.31 | 23.68 | 23.09 | 23.35 | 00:00:00 | | 2013-06-12 | 4,757,100 | 22.97 | 23.59 | 22.70 | 22.73 | 00:00:00 | | 2013-06-13 | 5,420,300 | 22.69 | 23.06 | 22.68 | 22.93 | 00:00:00 | | 2013-06-14 | 2,392,300 | 22.91 | 23.27 | 22.78 | 22.86 | 00:00:00 | | 2013-06-17 | 3,603,200 | 22.96 | 23.47 | 22.90 | 23.39 | 00:00:00 | | 2013-06-18 | 2,139,900 | 23.44 | 23.46 | 23.15 | 23.45 | 00:00:00 | | 2013-06-19 | 4,901,200 | 23.48 | 23.49 | 22.67 | 22.67 | 00:00:00 | | 2013-06-20 | 9,479,400 | 22.41 | 22.42 | 21.15 | 21.28 | 00:00:00 | | 2013-06-21 | 7,408,100 | 21.39 | 21.44 | 20.61 | 20.80 | 00:00:00 | | 2013-06-24 | 7,413,900 | 20.48 | 21.21 | 19.95 | 20.97 | 00:00:00 | | 2013-06-25 | 4,869,800 | 21.22 | 21.32 | 20.71 | 20.90 | 00:00:00 | | 2013-06-26 | 2,716,500 | 21.05 | 21.29 | 20.97 | 21.16 | 00:00:00 | | 2013-06-27 | 2,797,100 | 21.28 | 21.69 | 21.19 | 21.20 | 00:00:00 | | 2013-06-28 | 3,843,800 | 21.10 | 21.30 | 20.85 | 21.03 | 00:00:00 | | 2013-07-01 | 1,934,000 | 21.06 | 21.40 | 21.02 | 21.15 | 00:00:00 | | 2013-07-02 | 4,402,100 | 21.09 | 21.38 | 21.03 | 21.29 | 00:00:00 | | 2013-07-03 | 1,553,100 | 21.16 | 21.21 | 20.81 | 20.94 | 00:00:00 | | 2013-07-05 | 1,744,200 | 21.11 | 21.11 | 20.74 | 21.00 | 00:00:00 | | 2013-07-08 | 2,666,400 | 21.05 | 21.32 | 20.98 | 21.32 | 00:00:00 | | 2013-07-09 | 4,185,700 | 21.46 | 22.17 | 21.37 | 21.96 | 00:00:00 | | 2013-07-10 | 3,912,300 | 22.11 | 22.29 | 21.66 | 21.86 | 00:00:00 | | 2013-07-11 | 3,785,900 | 22.18 | 22.50 | 22.18 | 22.42 | 00:00:00 | | 2013-07-12 | 2,444,600 | 22.36 | 22.59 | 22.34 | 22.54 | 00:00:00 | | 2013-07-15 | 2,622,500 | 22.55 | 22.91 | 22.48 | 22.86 | 00:00:00 | | 2013-07-16 | 3,348,000 | 22.75 | 22.85 | 22.29 | 22.51 | 00:00:00 | | 2013-07-17 | 2,002,300 | 22.56 | 22.79 | 22.28 | 22.62 | 00:00:00 | | 2013-07-18 | 2,471,200 | 22.62 | 23.05 | 22.60 | 23.01 | 00:00:00 | | 2013-07-19 | 2,808,900 | 23.01 | 23.39 | 22.88 | 23.32 | 00:00:00 | | 2013-07-22 | 2,622,900 | 23.30 | 23.45 | 22.99 | 23.21 | 00:00:00 | | 2013-07-23 | 2,414,200 | 23.26 | 23.45 | 23.01 | 23.07 | 00:00:00 | | 2013-07-24 | 2,396,700 | 23.15 | 23.20 | 22.85 | 23.07 | 00:00:00 | | 2013-07-25 | 3,612,700 | 22.93 | 23.45 | 22.83 | 23.04 | 00:00:00 | | 2013-07-26 | 3,272,600 | 22.90 | 23.23 | 22.88 | 23.15 | 00:00:00 | | 2013-07-29 | 1,749,700 | 23.08 | 23.20 | 22.87 | 22.89 | 00:00:00 | | 2013-07-30 | 2,939,800 | 22.95 | 23.12 | 22.80 | 22.89 | 00:00:00 | | 2013-07-31 | 3,581,100 | 22.86 | 23.30 | 22.84 | 22.86 | 00:00:00 | | 2013-08-01 | 14,235,500 | 23.49 | 24.71 | 21.38 | 22.02 | 00:00:00 | | 2013-08-02 | 4,236,400 | 21.90 | 22.24 | 21.79 | 22.20 | 00:00:00 | | 2013-08-05 | 3,118,700 | 22.00 | 22.34 | 21.90 | 22.31 | 00:00:00 | | 2013-08-06 | 3,235,300 | 22.30 | 22.39 | 21.92 | 22.03 | 00:00:00 | | 2013-08-07 | 3,323,000 | 21.98 | 22.38 | 21.84 | 22.24 | 00:00:00 | | 2013-08-08 | 2,117,800 | 22.37 | 22.38 | 21.95 | 22.01 | 00:00:00 | | 2013-08-09 | 2,235,300 | 21.91 | 22.04 | 21.81 | 21.98 | 00:00:00 | | 2013-08-12 | 1,893,400 | 21.85 | 22.00 | 21.75 | 21.96 | 00:00:00 | | 2013-08-13 | 2,705,000 | 21.98 | 21.99 | 21.66 | 21.69 | 00:00:00 | | 2013-08-14 | 3,910,800 | 21.64 | 21.67 | 21.09 | 21.16 | 00:00:00 | | 2013-08-15 | 3,122,100 | 21.06 | 21.08 | 20.70 | 20.75 | 00:00:00 | | 2013-08-16 | 3,458,700 | 20.77 | 20.77 | 20.47 | 20.63 | 00:00:00 | | 2013-08-19 | 3,413,000 | 20.63 | 20.63 | 20.27 | 20.36 | 00:00:00 | | 2013-08-20 | 4,126,300 | 20.44 | 20.83 | 20.17 | 20.64 | 00:00:00 | | 2013-08-21 | 4,137,600 | 20.57 | 20.73 | 20.34 | 20.36 | 00:00:00 | | 2013-08-22 | 2,080,200 | 20.37 | 20.40 | 20.24 | 20.34 | 00:00:00 | | 2013-08-23 | 2,247,100 | 20.30 | 20.52 | 20.28 | 20.33 | 00:00:00 | | 2013-08-26 | 2,324,400 | 20.30 | 20.32 | 20.14 | 20.15 | 00:00:00 | | 2013-08-27 | 3,007,000 | 19.95 | 20.02 | 19.73 | 19.80 | 00:00:00 | | 2013-08-28 | 3,275,400 | 19.73 | 19.93 | 19.56 | 19.84 | 00:00:00 | | 2013-08-29 | 2,346,700 | 19.73 | 20.10 | 19.72 | 19.93 | 00:00:00 | | 2013-08-30 | 3,071,500 | 19.95 | 20.02 | 19.67 | 19.77 | 00:00:00 | | 2013-09-03 | 2,570,000 | 19.98 | 20.09 | 19.63 | 19.75 | 00:00:00 | | 2013-09-04 | 4,059,800 | 19.73 | 19.96 | 19.37 | 19.84 | 00:00:00 | | 2013-09-05 | 2,249,900 | 19.86 | 19.97 | 19.58 | 19.80 | 00:00:00 | | 2013-09-06 | 2,165,300 | 19.84 | 19.97 | 19.50 | 19.82 | 00:00:00 | | 2013-09-09 | 2,927,700 | 19.93 | 20.28 | 19.84 | 20.06 | 00:00:00 | | 2013-09-10 | 2,836,200 | 20.16 | 20.50 | 20.16 | 20.50 | 00:00:00 | | 2013-09-11 | 2,053,900 | 20.51 | 20.67 | 20.34 | 20.65 | 00:00:00 | | 2013-09-12 | 1,468,200 | 20.66 | 20.72 | 20.45 | 20.60 | 00:00:00 | | 2013-09-13 | 1,727,700 | 20.69 | 20.83 | 20.43 | 20.75 | 00:00:00 | | 2013-09-16 | 2,833,900 | 20.96 | 21.17 | 20.81 | 21.11 | 00:00:00 | | 2013-09-17 | 2,063,700 | 21.11 | 21.40 | 20.92 | 21.31 | 00:00:00 | | 2013-09-18 | 2,955,700 | 21.30 | 21.81 | 20.92 | 21.81 | 00:00:00 | | 2013-09-19 | 3,353,100 | 21.84 | 21.94 | 21.49 | 21.56 | 00:00:00 | | 2013-09-20 | 2,253,300 | 21.53 | 21.59 | 21.37 | 21.42 | 00:00:00 | | 2013-09-23 | 1,518,500 | 21.28 | 21.36 | 21.08 | 21.27 | 00:00:00 | | 2013-09-24 | 1,978,200 | 21.24 | 21.35 | 21.01 | 21.21 | 00:00:00 | | 2013-09-25 | 1,478,800 | 21.21 | 21.23 | 20.75 | 20.75 | 00:00:00 | | 2013-09-26 | 2,020,000 | 20.77 | 20.92 | 20.62 | 20.83 | 00:00:00 | | 2013-09-27 | 1,422,500 | 20.72 | 20.81 | 20.63 | 20.73 | 00:00:00 | | 2013-09-30 | 2,904,100 | 20.48 | 20.88 | 20.45 | 20.60 | 00:00:00 | | 2013-10-01 | 2,257,400 | 20.57 | 20.86 | 20.50 | 20.72 | 00:00:00 | | 2013-10-02 | 3,103,000 | 20.56 | 21.12 | 20.48 | 20.91 | 00:00:00 | | 2013-10-03 | 2,840,000 | 20.82 | 20.84 | 20.33 | 20.51 | 00:00:00 | | 2013-10-04 | 2,802,500 | 20.50 | 20.63 | 20.16 | 20.21 | 00:00:00 | | 2013-10-07 | 1,984,100 | 20.00 | 20.28 | 19.81 | 19.97 | 00:00:00 | | 2013-10-08 | 3,763,500 | 20.29 | 20.76 | 19.97 | 19.97 | 00:00:00 | | 2013-10-09 | 4,485,600 | 20.00 | 20.38 | 19.89 | 20.16 | 00:00:00 | | 2013-10-10 | 3,672,600 | 20.37 | 20.60 | 20.27 | 20.60 | 00:00:00 | | 2013-10-11 | 2,578,300 | 20.53 | 20.86 | 20.34 | 20.82 | 00:00:00 | | 2013-10-14 | 1,418,700 | 20.68 | 20.95 | 20.47 | 20.95 | 00:00:00 | | 2013-10-15 | 1,975,300 | 20.87 | 20.92 | 20.50 | 20.52 | 00:00:00 | | 2013-10-16 | 1,825,300 | 20.61 | 21.02 | 20.52 | 21.02 | 00:00:00 | | 2013-10-17 | 1,560,200 | 20.91 | 21.39 | 20.81 | 21.37 | 00:00:00 | | 2013-10-18 | 2,164,400 | 21.59 | 21.64 | 21.30 | 21.44 | 00:00:00 | | 2013-10-21 | 1,914,200 | 21.35 | 21.36 | 21.03 | 21.10 | 00:00:00 | | 2013-10-22 | 2,788,000 | 21.23 | 21.61 | 21.08 | 21.54 | 00:00:00 | | 2013-10-23 | 3,348,100 | 21.34 | 21.64 | 21.14 | 21.61 | 00:00:00 | | 2013-10-24 | 1,801,400 | 21.62 | 21.78 | 21.47 | 21.76 | 00:00:00 | | 2013-10-25 | 2,256,400 | 21.77 | 22.00 | 21.53 | 21.99 | 00:00:00 | | 2013-10-28 | 4,562,600 | 22.03 | 22.82 | 22.03 | 22.48 | 00:00:00 | | 2013-10-29 | 3,494,100 | 22.51 | 22.86 | 22.22 | 22.37 | 00:00:00 | | 2013-10-30 | 3,161,200 | 22.49 | 22.57 | 22.15 | 22.40 | 00:00:00 | | 2013-10-31 | 35,264,600 | 18.30 | 18.99 | 17.02 | 17.50 | 00:00:00 | | 2013-11-01 | 15,069,100 | 17.56 | 18.27 | 17.22 | 18.27 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
