|
 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 | | 2013-11-01 | 15,069,100 | 17.56 | 18.27 | 17.22 | 18.27 | 00:00:00 | | 2013-11-04 | 8,726,400 | 18.35 | 18.39 | 17.67 | 17.74 | 00:00:00 | | 2013-11-05 | 14,821,300 | 17.66 | 17.85 | 17.49 | 17.68 | 00:00:00 | | 2013-11-06 | 6,255,400 | 17.68 | 17.78 | 17.56 | 17.77 | 00:00:00 | | 2013-11-07 | 6,841,800 | 17.79 | 17.79 | 17.41 | 17.51 | 00:00:00 | | 2013-11-08 | 6,314,700 | 17.58 | 17.76 | 17.38 | 17.46 | 00:00:00 | | 2013-11-11 | 3,173,400 | 17.51 | 17.52 | 17.26 | 17.33 | 00:00:00 | | 2013-11-12 | 4,105,100 | 17.27 | 17.44 | 17.17 | 17.26 | 00:00:00 | | 2013-11-13 | 4,032,800 | 17.15 | 17.46 | 17.15 | 17.40 | 00:00:00 | | 2013-11-14 | 6,457,400 | 17.53 | 17.56 | 17.28 | 17.35 | 00:00:00 | | 2013-11-15 | 6,179,300 | 17.36 | 17.50 | 17.15 | 17.32 | 00:00:00 | | 2013-11-18 | 3,637,200 | 17.45 | 17.48 | 17.07 | 17.12 | 00:00:00 | | 2013-11-19 | 4,655,900 | 17.15 | 17.25 | 17.01 | 17.08 | 00:00:00 | | 2013-11-20 | 3,156,900 | 17.17 | 17.43 | 17.07 | 17.14 | 00:00:00 | | 2013-11-21 | 3,825,700 | 17.22 | 17.45 | 17.11 | 17.37 | 00:00:00 | | 2013-11-22 | 2,666,200 | 17.41 | 17.55 | 17.35 | 17.48 | 00:00:00 | | 2013-11-25 | 2,281,500 | 17.66 | 17.98 | 17.50 | 17.58 | 00:00:00 | | 2013-11-26 | 2,938,500 | 17.57 | 17.64 | 17.36 | 17.51 | 00:00:00 | | 2013-11-27 | 2,866,000 | 17.50 | 17.92 | 17.43 | 17.80 | 00:00:00 | | 2013-11-29 | 2,537,600 | 17.79 | 18.12 | 17.74 | 17.83 | 00:00:00 | | 2013-12-02 | 3,460,700 | 17.86 | 17.95 | 17.59 | 17.75 | 00:00:00 | | 2013-12-03 | 3,288,600 | 17.64 | 17.79 | 17.50 | 17.77 | 00:00:00 | | 2013-12-04 | 3,193,100 | 17.71 | 17.87 | 17.51 | 17.79 | 00:00:00 | | 2013-12-05 | 2,030,000 | 17.70 | 17.70 | 17.51 | 17.55 | 00:00:00 | | 2013-12-06 | 2,173,400 | 17.73 | 17.80 | 17.59 | 17.67 | 00:00:00 | | 2013-12-09 | 1,977,200 | 17.75 | 17.93 | 17.71 | 17.91 | 00:00:00 | | 2013-12-10 | 3,046,000 | 17.99 | 18.09 | 17.75 | 17.82 | 00:00:00 | | 2013-12-11 | 10,972,900 | 17.82 | 17.82 | 16.85 | 17.03 | 00:00:00 | | 2013-12-12 | 3,828,000 | 16.95 | 17.01 | 16.70 | 16.81 | 00:00:00 | | 2013-12-13 | 2,157,200 | 16.80 | 16.96 | 16.65 | 16.82 | 00:00:00 | | 2013-12-16 | 2,212,300 | 16.94 | 17.05 | 16.87 | 16.98 | 00:00:00 | | 2013-12-17 | 2,289,000 | 16.98 | 17.04 | 16.80 | 16.92 | 00:00:00 | | 2013-12-18 | 4,579,200 | 16.77 | 17.10 | 16.52 | 17.08 | 00:00:00 | | 2013-12-19 | 2,434,300 | 16.98 | 17.17 | 16.90 | 17.16 | 00:00:00 | | 2013-12-20 | 3,546,700 | 17.11 | 17.41 | 17.06 | 17.31 | 00:00:00 | | 2013-12-23 | 2,133,100 | 17.46 | 17.50 | 17.21 | 17.23 | 00:00:00 | | 2013-12-24 | 874,300 | 17.26 | 17.35 | 17.11 | 17.24 | 00:00:00 | | 2013-12-26 | 1,239,400 | 17.25 | 17.49 | 17.25 | 17.36 | 00:00:00 | | 2013-12-27 | 1,147,000 | 17.43 | 17.45 | 17.25 | 17.32 | 00:00:00 | | 2013-12-30 | 2,405,400 | 17.10 | 17.31 | 17.01 | 17.17 | 00:00:00 | | 2013-12-31 | 2,324,100 | 17.25 | 17.41 | 17.18 | 17.22 | 00:00:00 | | 2014-01-02 | 2,339,300 | 17.23 | 17.24 | 16.94 | 17.06 | 00:00:00 | | 2014-01-03 | 1,818,900 | 17.07 | 17.16 | 16.92 | 17.06 | 00:00:00 | | 2014-01-06 | 1,663,700 | 17.14 | 17.25 | 16.89 | 16.95 | 00:00:00 | | 2014-01-07 | 3,628,800 | 17.00 | 17.22 | 16.96 | 17.09 | 00:00:00 | | 2014-01-08 | 2,696,000 | 17.04 | 17.13 | 16.91 | 16.97 | 00:00:00 | | 2014-01-09 | 3,969,800 | 17.00 | 17.15 | 16.80 | 16.98 | 00:00:00 | | 2014-01-10 | 4,006,300 | 17.01 | 17.09 | 16.70 | 16.80 | 00:00:00 | | 2014-01-13 | 4,326,400 | 16.75 | 16.92 | 16.44 | 16.49 | 00:00:00 | | 2014-01-14 | 2,640,200 | 16.57 | 16.87 | 16.47 | 16.72 | 00:00:00 | | 2014-01-15 | 4,522,400 | 16.74 | 17.00 | 16.66 | 16.81 | 00:00:00 | | 2014-01-16 | 4,305,200 | 16.73 | 16.82 | 16.48 | 16.75 | 00:00:00 | | 2014-01-17 | 5,044,500 | 16.60 | 16.60 | 16.11 | 16.31 | 00:00:00 | | 2014-01-21 | 2,858,000 | 16.42 | 16.53 | 16.29 | 16.39 | 00:00:00 | | 2014-01-22 | 3,189,500 | 16.46 | 16.54 | 16.25 | 16.46 | 00:00:00 | | 2014-01-23 | 2,914,500 | 16.32 | 16.39 | 16.22 | 16.36 | 00:00:00 | | 2014-01-24 | 9,930,700 | 16.21 | 16.21 | 15.33 | 15.50 | 00:00:00 | | 2014-01-27 | 4,673,000 | 15.47 | 15.60 | 15.20 | 15.49 | 00:00:00 | | 2014-01-28 | 5,400,000 | 15.48 | 15.88 | 15.48 | 15.65 | 00:00:00 | | 2014-01-29 | 10,565,700 | 15.40 | 15.40 | 14.69 | 14.76 | 00:00:00 | | 2014-01-30 | 7,368,800 | 14.99 | 15.04 | 14.67 | 14.93 | 00:00:00 | | 2014-01-31 | 4,575,800 | 14.67 | 15.11 | 14.62 | 14.89 | 00:00:00 | | 2014-02-03 | 4,986,000 | 14.77 | 14.89 | 14.24 | 14.28 | 00:00:00 | | 2014-02-04 | 3,950,600 | 14.32 | 14.49 | 14.25 | 14.48 | 00:00:00 | | 2014-02-05 | 3,978,200 | 14.42 | 14.57 | 14.34 | 14.54 | 00:00:00 | | 2014-02-06 | 3,402,700 | 14.55 | 14.61 | 14.43 | 14.54 | 00:00:00 | | 2014-02-07 | 2,416,500 | 14.64 | 14.81 | 14.52 | 14.80 | 00:00:00 | | 2014-02-10 | 4,290,600 | 14.83 | 14.84 | 14.57 | 14.75 | 00:00:00 | | 2014-02-11 | 4,590,600 | 14.74 | 14.96 | 14.47 | 14.94 | 00:00:00 | | 2014-02-12 | 7,024,600 | 14.99 | 15.24 | 14.85 | 15.06 | 00:00:00 | | 2014-02-13 | 13,074,000 | 14.90 | 15.37 | 14.46 | 14.60 | 00:00:00 | | 2014-02-14 | 6,935,500 | 14.45 | 14.74 | 14.24 | 14.55 | 00:00:00 | | 2014-02-18 | 6,932,900 | 14.56 | 15.13 | 14.56 | 15.08 | 00:00:00 | | 2014-02-19 | 5,599,100 | 15.04 | 15.30 | 14.90 | 15.10 | 00:00:00 | | 2014-02-20 | 4,987,800 | 15.16 | 15.27 | 14.78 | 15.04 | 00:00:00 | | 2014-02-21 | 3,375,200 | 15.08 | 15.28 | 15.07 | 15.16 | 00:00:00 | | 2014-02-24 | 3,355,600 | 15.24 | 15.50 | 15.20 | 15.30 | 00:00:00 | | 2014-02-25 | 3,324,000 | 15.37 | 15.50 | 15.23 | 15.46 | 00:00:00 | | 2014-02-26 | 4,061,800 | 15.48 | 15.58 | 15.28 | 15.31 | 00:00:00 | | 2014-02-27 | 2,620,200 | 15.26 | 15.44 | 15.25 | 15.36 | 00:00:00 | | 2014-02-28 | 2,550,400 | 15.39 | 15.67 | 15.33 | 15.47 | 00:00:00 | | 2014-03-03 | 4,149,700 | 15.30 | 15.37 | 14.99 | 15.04 | 00:00:00 | | 2014-03-04 | 4,704,900 | 15.00 | 15.30 | 15.00 | 15.24 | 00:00:00 | | 2014-03-05 | 3,954,800 | 15.26 | 15.26 | 14.86 | 15.01 | 00:00:00 | | 2014-03-06 | 2,231,000 | 15.06 | 15.16 | 14.98 | 15.02 | 00:00:00 | | 2014-03-07 | 3,533,700 | 15.04 | 15.31 | 15.02 | 15.17 | 00:00:00 | | 2014-03-10 | 2,083,700 | 15.14 | 15.21 | 15.02 | 15.20 | 00:00:00 | | 2014-03-11 | 3,222,100 | 15.21 | 15.31 | 14.98 | 14.99 | 00:00:00 | | 2014-03-12 | 2,430,800 | 14.92 | 15.02 | 14.85 | 14.93 | 00:00:00 | | 2014-03-13 | 4,426,900 | 14.96 | 15.04 | 14.72 | 14.73 | 00:00:00 | | 2014-03-14 | 2,267,900 | 14.71 | 14.87 | 14.64 | 14.76 | 00:00:00 | | 2014-03-17 | 1,833,100 | 14.83 | 14.86 | 14.65 | 14.80 | 00:00:00 | | 2014-03-18 | 2,763,300 | 14.86 | 14.89 | 14.69 | 14.71 | 00:00:00 | | 2014-03-19 | 5,416,300 | 14.69 | 14.91 | 14.68 | 14.77 | 00:00:00 | | 2014-03-20 | 2,023,000 | 14.75 | 14.83 | 14.53 | 14.76 | 00:00:00 | | 2014-03-21 | 4,805,200 | 14.90 | 14.94 | 14.61 | 14.68 | 00:00:00 | | 2014-03-24 | 3,664,100 | 14.75 | 14.91 | 14.60 | 14.62 | 00:00:00 | | 2014-03-25 | 3,436,800 | 14.72 | 14.83 | 14.47 | 14.61 | 00:00:00 | | 2014-03-26 | 3,683,800 | 14.66 | 14.97 | 14.66 | 14.69 | 00:00:00 | | 2014-03-27 | 3,652,300 | 14.65 | 14.72 | 14.31 | 14.40 | 00:00:00 | | 2014-03-28 | 2,662,300 | 14.44 | 14.60 | 14.27 | 14.36 | 00:00:00 | | 2014-03-31 | 3,958,800 | 14.45 | 14.71 | 14.30 | 14.64 | 00:00:00 | | 2014-04-01 | 2,372,000 | 14.69 | 14.80 | 14.46 | 14.71 | 00:00:00 | | 2014-04-02 | 3,495,300 | 14.74 | 15.02 | 14.69 | 14.97 | 00:00:00 | | 2014-04-03 | 2,579,300 | 14.95 | 14.98 | 14.58 | 14.68 | 00:00:00 | | 2014-04-04 | 9,345,100 | 14.73 | 15.07 | 14.56 | 15.07 | 00:00:00 | | 2014-04-07 | 7,504,100 | 15.00 | 15.44 | 14.85 | 15.22 | 00:00:00 | | 2014-04-08 | 5,209,400 | 15.20 | 15.80 | 14.84 | 14.87 | 00:00:00 | | 2014-04-09 | 4,584,300 | 14.94 | 15.02 | 14.71 | 14.87 | 00:00:00 | | 2014-04-10 | 5,404,700 | 14.90 | 15.20 | 14.89 | 14.94 | 00:00:00 | | 2014-04-11 | 3,271,300 | 14.70 | 14.87 | 14.38 | 14.41 | 00:00:00 | | 2014-04-14 | 3,235,600 | 14.55 | 14.89 | 14.53 | 14.80 | 00:00:00 | | 2014-04-15 | 2,307,900 | 14.83 | 14.86 | 14.49 | 14.64 | 00:00:00 | | 2014-04-16 | 3,016,300 | 14.75 | 14.80 | 14.54 | 14.78 | 00:00:00 | | 2014-04-17 | 4,552,300 | 14.49 | 14.68 | 14.11 | 14.51 | 00:00:00 | | 2014-04-21 | 3,916,300 | 14.54 | 14.91 | 14.51 | 14.86 | 00:00:00 | | 2014-04-22 | 2,660,000 | 14.86 | 14.97 | 14.71 | 14.83 | 00:00:00 | | 2014-04-23 | 3,032,800 | 14.85 | 14.88 | 14.67 | 14.77 | 00:00:00 | | 2014-04-24 | 11,026,100 | 14.82 | 14.98 | 14.75 | 14.95 | 00:00:00 | | 2014-04-25 | 5,403,200 | 14.96 | 14.99 | 14.69 | 14.84 | 00:00:00 | | 2014-04-28 | 6,178,000 | 14.96 | 15.05 | 14.62 | 15.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
