|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 1,261,400 | 41.94 | 42.00 | 40.81 | 41.12 | 00:00:00 | | 2000-12-14 | 2,411,600 | 42.00 | 43.00 | 41.44 | 42.56 | 00:00:00 | | 2000-12-15 | 3,029,000 | 42.56 | 42.94 | 42.12 | 42.12 | 00:00:00 | | 2000-12-18 | 1,458,800 | 43.00 | 44.06 | 42.75 | 43.50 | 00:00:00 | | 2000-12-19 | 1,435,200 | 44.25 | 44.75 | 43.56 | 43.94 | 00:00:00 | | 2000-12-20 | 2,780,400 | 44.19 | 44.94 | 43.88 | 44.38 | 00:00:00 | | 2000-12-21 | 1,979,600 | 44.62 | 45.06 | 44.38 | 44.81 | 00:00:00 | | 2000-12-22 | 2,030,600 | 45.00 | 45.31 | 44.69 | 45.25 | 00:00:00 | | 2000-12-26 | 1,308,200 | 44.88 | 46.75 | 44.75 | 46.44 | 00:00:00 | | 2000-12-27 | 1,314,800 | 46.19 | 48.88 | 46.19 | 48.38 | 00:00:00 | | 2000-12-28 | 1,756,000 | 48.12 | 49.75 | 48.00 | 49.56 | 00:00:00 | | 2000-12-29 | 1,645,600 | 49.38 | 49.50 | 47.75 | 47.88 | 00:00:00 | | 2001-01-02 | 2,038,800 | 47.62 | 48.25 | 47.00 | 47.25 | 00:00:00 | | 2001-01-03 | 4,367,200 | 47.50 | 48.25 | 45.75 | 46.44 | 00:00:00 | | 2001-01-04 | 4,025,800 | 45.75 | 45.94 | 43.12 | 44.19 | 00:00:00 | | 2001-01-05 | 2,049,400 | 44.00 | 45.31 | 43.88 | 44.50 | 00:00:00 | | 2001-01-08 | 1,649,200 | 45.00 | 46.19 | 44.75 | 46.00 | 00:00:00 | | 2001-01-09 | 2,173,400 | 45.69 | 47.69 | 45.44 | 46.62 | 00:00:00 | | 2001-01-10 | 1,244,200 | 46.56 | 47.00 | 46.00 | 46.75 | 00:00:00 | | 2001-01-11 | 2,278,400 | 47.12 | 47.56 | 45.00 | 45.56 | 00:00:00 | | 2001-01-12 | 3,418,400 | 45.12 | 46.38 | 43.00 | 43.25 | 00:00:00 | | 2001-01-16 | 3,584,400 | 42.75 | 44.00 | 42.12 | 42.56 | 00:00:00 | | 2001-01-17 | 4,923,800 | 42.50 | 43.00 | 40.75 | 41.12 | 00:00:00 | | 2001-01-18 | 3,064,800 | 41.38 | 43.50 | 41.25 | 42.62 | 00:00:00 | | 2001-01-19 | 2,440,800 | 42.12 | 42.44 | 40.62 | 41.56 | 00:00:00 | | 2001-01-22 | 2,170,400 | 41.12 | 42.44 | 40.56 | 41.94 | 00:00:00 | | 2001-01-23 | 2,170,600 | 41.94 | 44.12 | 41.94 | 43.50 | 00:00:00 | | 2001-01-24 | 1,992,600 | 43.12 | 44.44 | 42.12 | 43.69 | 00:00:00 | | 2001-01-25 | 5,314,400 | 41.94 | 42.94 | 40.81 | 42.62 | 00:00:00 | | 2001-01-26 | 3,407,200 | 42.88 | 42.94 | 40.75 | 40.94 | 00:00:00 | | 2001-01-29 | 4,305,200 | 40.50 | 40.50 | 38.75 | 39.14 | 00:00:00 | | 2001-01-30 | 4,599,600 | 40.10 | 41.74 | 40.03 | 40.52 | 00:00:00 | | 2001-01-31 | 5,131,000 | 40.00 | 42.30 | 40.00 | 42.30 | 00:00:00 | | 2001-02-01 | 3,597,400 | 41.35 | 42.36 | 41.30 | 42.00 | 00:00:00 | | 2001-02-02 | 2,784,800 | 41.75 | 41.80 | 41.00 | 41.38 | 00:00:00 | | 2001-02-05 | 2,246,400 | 40.90 | 41.84 | 40.90 | 41.58 | 00:00:00 | | 2001-02-06 | 2,544,400 | 41.83 | 42.20 | 40.96 | 41.65 | 00:00:00 | | 2001-02-07 | 2,356,600 | 41.90 | 42.63 | 41.80 | 42.60 | 00:00:00 | | 2001-02-08 | 4,990,800 | 42.60 | 43.05 | 42.50 | 42.78 | 00:00:00 | | 2001-02-09 | 1,531,800 | 42.30 | 42.75 | 42.05 | 42.21 | 00:00:00 | | 2001-02-12 | 2,761,400 | 42.21 | 42.21 | 41.15 | 41.71 | 00:00:00 | | 2001-02-13 | 3,216,000 | 41.70 | 41.70 | 40.95 | 41.59 | 00:00:00 | | 2001-02-14 | 3,893,400 | 41.59 | 41.59 | 40.33 | 40.55 | 00:00:00 | | 2001-02-15 | 8,581,600 | 40.20 | 40.22 | 38.90 | 39.42 | 00:00:00 | | 2001-02-16 | 3,943,800 | 39.49 | 40.45 | 39.49 | 40.18 | 00:00:00 | | 2001-02-20 | 2,458,600 | 41.00 | 41.30 | 40.20 | 41.01 | 00:00:00 | | 2001-02-21 | 2,481,200 | 40.70 | 41.77 | 40.12 | 41.02 | 00:00:00 | | 2001-02-22 | 2,072,600 | 41.00 | 41.35 | 39.47 | 40.74 | 00:00:00 | | 2001-02-23 | 1,934,600 | 40.74 | 40.78 | 39.80 | 40.51 | 00:00:00 | | 2001-02-26 | 1,654,000 | 40.10 | 40.59 | 39.70 | 40.49 | 00:00:00 | | 2001-02-27 | 2,172,000 | 40.49 | 41.25 | 40.41 | 41.15 | 00:00:00 | | 2001-02-28 | 6,557,800 | 41.40 | 43.00 | 41.35 | 42.46 | 00:00:00 | | 2001-03-01 | 3,704,800 | 42.46 | 42.46 | 41.01 | 41.20 | 00:00:00 | | 2001-03-02 | 2,681,600 | 41.21 | 41.65 | 40.76 | 41.56 | 00:00:00 | | 2001-03-05 | 1,955,400 | 41.56 | 42.40 | 40.76 | 42.37 | 00:00:00 | | 2001-03-06 | 2,325,400 | 42.90 | 42.90 | 42.22 | 42.74 | 00:00:00 | | 2001-03-07 | 4,161,200 | 42.45 | 43.35 | 42.40 | 43.19 | 00:00:00 | | 2001-03-08 | 2,842,800 | 43.40 | 43.40 | 42.62 | 42.93 | 00:00:00 | | 2001-03-09 | 1,448,800 | 42.95 | 42.95 | 41.65 | 42.69 | 00:00:00 | | 2001-03-12 | 2,006,400 | 42.60 | 42.70 | 42.05 | 42.70 | 00:00:00 | | 2001-03-13 | 3,989,000 | 42.10 | 42.10 | 39.80 | 39.89 | 00:00:00 | | 2001-03-14 | 3,195,600 | 39.90 | 39.90 | 38.94 | 39.31 | 00:00:00 | | 2001-03-15 | 2,614,800 | 39.56 | 39.92 | 38.75 | 39.30 | 00:00:00 | | 2001-03-16 | 2,930,200 | 38.80 | 39.60 | 38.80 | 38.92 | 00:00:00 | | 2001-03-19 | 1,918,000 | 38.85 | 39.69 | 38.85 | 39.20 | 00:00:00 | | 2001-03-20 | 2,378,200 | 39.00 | 40.16 | 38.98 | 38.98 | 00:00:00 | | 2001-03-21 | 2,168,800 | 39.05 | 39.54 | 39.00 | 39.09 | 00:00:00 | | 2001-03-22 | 4,815,400 | 39.09 | 39.42 | 38.00 | 39.30 | 00:00:00 | | 2001-03-23 | 3,535,600 | 39.05 | 39.59 | 38.15 | 38.42 | 00:00:00 | | 2001-03-26 | 3,128,200 | 38.20 | 39.67 | 38.00 | 39.34 | 00:00:00 | | 2001-03-27 | 2,778,000 | 39.25 | 39.39 | 38.68 | 39.30 | 00:00:00 | | 2001-03-28 | 2,738,400 | 38.35 | 39.95 | 38.27 | 39.20 | 00:00:00 | | 2001-03-29 | 3,155,600 | 38.50 | 40.50 | 38.50 | 39.53 | 00:00:00 | | 2001-03-30 | 2,386,600 | 39.50 | 40.39 | 38.90 | 39.99 | 00:00:00 | | 2001-04-02 | 1,855,200 | 39.90 | 40.15 | 39.32 | 40.00 | 00:00:00 | | 2001-04-03 | 2,455,000 | 39.50 | 39.50 | 38.80 | 39.06 | 00:00:00 | | 2001-04-04 | 3,009,400 | 38.70 | 39.35 | 38.20 | 38.84 | 00:00:00 | | 2001-04-05 | 2,745,200 | 38.83 | 39.93 | 38.55 | 39.56 | 00:00:00 | | 2001-04-06 | 2,149,000 | 39.56 | 39.56 | 37.56 | 38.72 | 00:00:00 | | 2001-04-09 | 2,921,200 | 38.55 | 38.58 | 37.15 | 37.28 | 00:00:00 | | 2001-04-10 | 8,187,600 | 36.10 | 37.24 | 35.55 | 37.01 | 00:00:00 | | 2001-04-11 | 4,926,000 | 37.00 | 37.00 | 35.80 | 36.77 | 00:00:00 | | 2001-04-12 | 6,179,600 | 39.25 | 39.25 | 38.26 | 38.67 | 00:00:00 | | 2001-04-16 | 2,403,200 | 38.80 | 39.30 | 38.45 | 39.30 | 00:00:00 | | 2001-04-17 | 3,023,600 | 39.17 | 39.18 | 38.15 | 38.77 | 00:00:00 | | 2001-04-18 | 3,239,000 | 39.00 | 39.02 | 37.79 | 38.00 | 00:00:00 | | 2001-04-19 | 6,188,000 | 37.50 | 38.06 | 36.75 | 37.67 | 00:00:00 | | 2001-04-20 | 4,590,200 | 38.00 | 38.70 | 37.65 | 38.40 | 00:00:00 | | 2001-04-23 | 2,118,200 | 38.30 | 38.80 | 38.06 | 38.27 | 00:00:00 | | 2001-04-24 | 2,227,400 | 37.25 | 38.05 | 37.10 | 38.00 | 00:00:00 | | 2001-04-25 | 2,898,000 | 37.50 | 38.00 | 36.60 | 37.79 | 00:00:00 | | 2001-04-26 | 6,080,000 | 37.00 | 38.46 | 35.72 | 38.40 | 00:00:00 | | 2001-04-27 | 5,180,000 | 38.50 | 41.05 | 37.73 | 40.96 | 00:00:00 | | 2001-04-30 | 4,164,800 | 41.78 | 42.47 | 41.42 | 42.14 | 00:00:00 | | 2001-05-01 | 3,913,200 | 42.70 | 43.18 | 42.35 | 43.02 | 00:00:00 | | 2001-05-02 | 3,399,800 | 43.60 | 43.98 | 43.10 | 43.54 | 00:00:00 | | 2001-05-03 | 1,605,400 | 43.35 | 43.44 | 42.80 | 43.16 | 00:00:00 | | 2001-05-04 | 2,357,600 | 42.90 | 43.78 | 42.72 | 43.73 | 00:00:00 | | 2001-05-07 | 1,928,000 | 43.31 | 44.27 | 43.31 | 43.66 | 00:00:00 | | 2001-05-08 | 2,309,400 | 43.84 | 44.10 | 42.64 | 43.73 | 00:00:00 | | 2001-05-09 | 1,925,600 | 43.62 | 44.73 | 43.25 | 43.85 | 00:00:00 | | 2001-05-10 | 1,778,800 | 44.65 | 45.16 | 43.81 | 45.15 | 00:00:00 | | 2001-05-11 | 2,201,800 | 45.47 | 45.95 | 45.36 | 45.83 | 00:00:00 | | 2001-05-14 | 1,500,600 | 45.54 | 45.75 | 44.80 | 45.20 | 00:00:00 | | 2001-05-15 | 2,372,200 | 45.40 | 45.40 | 44.13 | 44.26 | 00:00:00 | | 2001-05-16 | 3,154,600 | 44.03 | 45.15 | 44.03 | 45.11 | 00:00:00 | | 2001-05-17 | 1,858,000 | 44.90 | 44.94 | 43.80 | 44.51 | 00:00:00 | | 2001-05-18 | 1,322,600 | 44.55 | 44.80 | 43.57 | 43.98 | 00:00:00 | | 2001-05-21 | 2,870,000 | 44.18 | 44.18 | 42.51 | 43.39 | 00:00:00 | | 2001-05-22 | 2,491,000 | 43.39 | 43.50 | 42.67 | 42.78 | 00:00:00 | | 2001-05-23 | 2,894,800 | 42.60 | 44.75 | 42.58 | 43.65 | 00:00:00 | | 2001-05-24 | 1,374,600 | 43.40 | 44.48 | 43.02 | 44.01 | 00:00:00 | | 2001-05-25 | 783,000 | 43.90 | 43.91 | 43.15 | 43.67 | 00:00:00 | | 2001-05-29 | 1,388,400 | 43.37 | 44.30 | 43.37 | 44.07 | 00:00:00 | | 2001-05-30 | 1,303,800 | 44.27 | 44.60 | 43.90 | 44.26 | 00:00:00 | | 2001-05-31 | 1,923,000 | 44.01 | 44.37 | 43.25 | 43.76 | 00:00:00 | | 2001-06-01 | 725,400 | 43.55 | 44.26 | 43.41 | 43.94 | 00:00:00 | | 2001-06-04 | 1,645,600 | 43.95 | 44.65 | 43.45 | 44.61 | 00:00:00 | | 2001-06-05 | 1,958,600 | 44.30 | 45.48 | 44.30 | 45.25 | 00:00:00 | | 2001-06-06 | 3,814,600 | 46.35 | 46.85 | 46.00 | 46.26 | 00:00:00 | | 2001-06-07 | 1,820,400 | 46.26 | 46.98 | 46.26 | 46.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
