|
 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 | | 2014-10-16 | 4,857,500 | 11.17 | 11.48 | 11.09 | 11.32 | 00:00:00 | | 2014-10-17 | 5,250,800 | 11.32 | 11.55 | 11.18 | 11.25 | 00:00:00 | | 2014-10-20 | 3,840,900 | 11.25 | 11.57 | 11.14 | 11.53 | 00:00:00 | | 2014-10-21 | 5,868,300 | 11.56 | 11.83 | 11.48 | 11.57 | 00:00:00 | | 2014-10-22 | 5,032,600 | 11.56 | 11.67 | 11.36 | 11.38 | 00:00:00 | | 2014-10-23 | 7,008,200 | 11.46 | 11.57 | 11.25 | 11.50 | 00:00:00 | | 2014-10-24 | 2,307,100 | 11.55 | 11.56 | 11.41 | 11.48 | 00:00:00 | | 2014-10-27 | 6,468,300 | 11.25 | 11.27 | 11.08 | 11.19 | 00:00:00 | | 2014-10-28 | 10,388,800 | 11.25 | 11.37 | 11.12 | 11.14 | 00:00:00 | | 2014-10-29 | 13,853,000 | 11.11 | 11.22 | 10.95 | 10.96 | 00:00:00 | | 2014-10-30 | 42,039,800 | 10.79 | 10.80 | 9.76 | 9.97 | 00:00:00 | | 2014-10-31 | 22,682,400 | 10.07 | 10.43 | 9.93 | 10.40 | 00:00:00 | | 2014-11-03 | 12,167,900 | 10.39 | 10.78 | 10.38 | 10.62 | 00:00:00 | | 2014-11-04 | 13,755,000 | 10.48 | 10.49 | 10.10 | 10.20 | 00:00:00 | | 2014-11-05 | 7,807,300 | 10.30 | 10.32 | 10.08 | 10.24 | 00:00:00 | | 2014-11-06 | 5,358,200 | 10.27 | 10.37 | 10.24 | 10.33 | 00:00:00 | | 2014-11-07 | 11,109,500 | 10.33 | 10.63 | 10.29 | 10.58 | 00:00:00 | | 2014-11-10 | 8,862,100 | 10.48 | 10.57 | 10.37 | 10.49 | 00:00:00 | | 2014-11-11 | 3,942,200 | 10.48 | 10.59 | 10.44 | 10.46 | 00:00:00 | | 2014-11-12 | 6,339,800 | 10.41 | 10.59 | 10.38 | 10.58 | 00:00:00 | | 2014-11-13 | 5,012,000 | 10.58 | 10.65 | 10.26 | 10.26 | 00:00:00 | | 2014-11-14 | 8,760,800 | 10.22 | 10.25 | 9.85 | 10.07 | 00:00:00 | | 2014-11-17 | 10,049,000 | 10.08 | 10.14 | 9.93 | 9.99 | 00:00:00 | | 2014-11-18 | 5,957,800 | 9.99 | 10.03 | 9.87 | 9.90 | 00:00:00 | | 2014-11-19 | 14,784,100 | 9.87 | 9.90 | 9.32 | 9.43 | 00:00:00 | | 2014-11-20 | 16,021,300 | 9.43 | 9.60 | 9.39 | 9.55 | 00:00:00 | | 2014-11-21 | 12,268,200 | 9.70 | 9.97 | 9.69 | 9.87 | 00:00:00 | | 2014-11-24 | 7,974,600 | 9.91 | 10.04 | 9.72 | 9.77 | 00:00:00 | | 2014-11-25 | 10,146,200 | 9.75 | 9.86 | 9.75 | 9.82 | 00:00:00 | | 2014-11-26 | 4,062,700 | 9.83 | 9.85 | 9.70 | 9.71 | 00:00:00 | | 2014-11-28 | 3,612,100 | 9.75 | 9.83 | 9.62 | 9.78 | 00:00:00 | | 2014-12-01 | 9,638,700 | 9.71 | 9.80 | 9.56 | 9.61 | 00:00:00 | | 2014-12-02 | 13,172,100 | 9.62 | 9.79 | 9.59 | 9.78 | 00:00:00 | | 2014-12-03 | 8,716,000 | 9.79 | 9.89 | 9.68 | 9.84 | 00:00:00 | | 2014-12-04 | 11,669,400 | 9.83 | 9.85 | 9.60 | 9.67 | 00:00:00 | | 2014-12-05 | 10,873,400 | 9.66 | 9.73 | 9.52 | 9.70 | 00:00:00 | | 2014-12-08 | 11,353,000 | 9.65 | 9.82 | 9.62 | 9.79 | 00:00:00 | | 2014-12-09 | 15,412,200 | 9.73 | 10.14 | 9.71 | 10.13 | 00:00:00 | | 2014-12-10 | 14,937,300 | 10.09 | 10.20 | 10.05 | 10.09 | 00:00:00 | | 2014-12-11 | 7,693,200 | 10.14 | 10.19 | 9.82 | 9.98 | 00:00:00 | | 2014-12-12 | 8,393,000 | 9.85 | 9.95 | 9.56 | 9.59 | 00:00:00 | | 2014-12-15 | 14,075,400 | 9.62 | 9.64 | 9.12 | 9.15 | 00:00:00 | | 2014-12-16 | 9,707,300 | 9.10 | 9.31 | 8.95 | 9.11 | 00:00:00 | | 2014-12-17 | 7,873,300 | 9.16 | 9.37 | 9.14 | 9.33 | 00:00:00 | | 2014-12-18 | 9,776,600 | 9.50 | 9.60 | 9.38 | 9.46 | 00:00:00 | | 2014-12-19 | 15,086,100 | 9.48 | 9.57 | 9.36 | 9.57 | 00:00:00 | | 2014-12-22 | 8,225,200 | 9.51 | 9.56 | 9.32 | 9.40 | 00:00:00 | | 2014-12-23 | 8,745,600 | 9.23 | 9.33 | 9.22 | 9.29 | 00:00:00 | | 2014-12-24 | 2,860,500 | 9.30 | 9.35 | 9.17 | 9.22 | 00:00:00 | | 2014-12-26 | 4,398,400 | 9.28 | 9.29 | 9.20 | 9.26 | 00:00:00 | | 2014-12-29 | 11,113,600 | 9.26 | 9.68 | 9.25 | 9.56 | 00:00:00 | | 2014-12-30 | 6,706,900 | 9.54 | 9.66 | 9.47 | 9.49 | 00:00:00 | | 2014-12-31 | 6,390,200 | 9.49 | 9.55 | 9.38 | 9.39 | 00:00:00 | | 2015-01-02 | 4,462,000 | 9.46 | 9.54 | 9.26 | 9.31 | 00:00:00 | | 2015-01-05 | 7,902,400 | 9.24 | 9.28 | 9.11 | 9.16 | 00:00:00 | | 2015-01-06 | 9,837,000 | 9.14 | 9.14 | 8.54 | 8.61 | 00:00:00 | | 2015-01-07 | 14,862,600 | 8.63 | 8.69 | 8.42 | 8.52 | 00:00:00 | | 2015-01-08 | 11,598,400 | 8.56 | 8.89 | 8.50 | 8.83 | 00:00:00 | | 2015-01-09 | 11,294,000 | 8.85 | 8.89 | 8.16 | 8.17 | 00:00:00 | | 2015-01-12 | 8,047,800 | 8.16 | 8.23 | 7.90 | 7.97 | 00:00:00 | | 2015-01-13 | 13,566,500 | 8.02 | 8.22 | 7.87 | 7.96 | 00:00:00 | | 2015-01-14 | 13,105,500 | 7.83 | 7.86 | 7.62 | 7.73 | 00:00:00 | | 2015-01-15 | 13,315,000 | 7.76 | 7.83 | 7.59 | 7.61 | 00:00:00 | | 2015-01-16 | 12,277,900 | 7.62 | 7.79 | 7.46 | 7.47 | 00:00:00 | | 2015-01-20 | 18,844,800 | 7.48 | 7.64 | 7.25 | 7.50 | 00:00:00 | | 2015-01-21 | 10,994,800 | 7.48 | 7.68 | 7.44 | 7.56 | 00:00:00 | | 2015-01-22 | 48,620,800 | 7.59 | 9.08 | 7.57 | 8.66 | 00:00:00 | | 2015-01-23 | 29,639,900 | 8.49 | 8.50 | 7.65 | 7.98 | 00:00:00 | | 2015-01-26 | 20,270,000 | 7.98 | 8.66 | 7.85 | 8.16 | 00:00:00 | | 2015-01-27 | 8,828,500 | 8.05 | 8.14 | 7.89 | 7.91 | 00:00:00 | | 2015-01-28 | 8,735,900 | 7.92 | 8.04 | 7.69 | 7.72 | 00:00:00 | | 2015-01-29 | 11,273,300 | 7.88 | 8.16 | 7.73 | 7.90 | 00:00:00 | | 2015-01-30 | 9,009,100 | 7.85 | 7.87 | 7.64 | 7.74 | 00:00:00 | | 2015-02-02 | 12,109,900 | 7.75 | 8.12 | 7.75 | 8.12 | 00:00:00 | | 2015-02-03 | 16,708,800 | 8.14 | 8.77 | 8.14 | 8.71 | 00:00:00 | | 2015-02-04 | 13,501,600 | 8.68 | 8.80 | 8.52 | 8.74 | 00:00:00 | | 2015-02-05 | 8,085,800 | 8.78 | 8.92 | 8.64 | 8.87 | 00:00:00 | | 2015-02-06 | 6,460,700 | 8.87 | 8.98 | 8.81 | 8.88 | 00:00:00 | | 2015-02-09 | 8,647,000 | 8.82 | 8.94 | 8.73 | 8.76 | 00:00:00 | | 2015-02-10 | 8,962,500 | 8.77 | 8.80 | 8.45 | 8.66 | 00:00:00 | | 2015-02-11 | 10,398,400 | 8.69 | 8.73 | 8.45 | 8.58 | 00:00:00 | | 2015-02-12 | 20,900,100 | 8.20 | 9.19 | 8.10 | 8.69 | 00:00:00 | | 2015-02-13 | 17,472,400 | 8.72 | 9.10 | 8.71 | 9.08 | 00:00:00 | | 2015-02-17 | 7,571,300 | 9.09 | 9.11 | 8.87 | 9.06 | 00:00:00 | | 2015-02-18 | 14,254,600 | 9.06 | 9.19 | 8.89 | 9.10 | 00:00:00 | | 2015-02-19 | 8,313,100 | 9.02 | 9.03 | 8.70 | 8.73 | 00:00:00 | | 2015-02-20 | 7,734,500 | 8.70 | 8.75 | 8.35 | 8.45 | 00:00:00 | | 2015-02-23 | 7,278,000 | 8.30 | 8.54 | 8.25 | 8.44 | 00:00:00 | | 2015-02-24 | 7,938,700 | 8.45 | 8.67 | 8.45 | 8.63 | 00:00:00 | | 2015-02-25 | 7,466,700 | 8.64 | 8.84 | 8.39 | 8.45 | 00:00:00 | | 2015-02-26 | 5,961,400 | 8.45 | 8.54 | 8.17 | 8.39 | 00:00:00 | | 2015-02-27 | 6,834,400 | 8.40 | 8.55 | 8.34 | 8.51 | 00:00:00 | | 2015-03-02 | 13,486,400 | 8.56 | 8.94 | 8.51 | 8.86 | 00:00:00 | | 2015-03-03 | 10,040,500 | 8.83 | 9.05 | 8.78 | 8.82 | 00:00:00 | | 2015-03-04 | 14,430,000 | 8.86 | 9.13 | 8.84 | 9.10 | 00:00:00 | | 2015-03-05 | 28,357,800 | 9.12 | 9.26 | 8.96 | 9.05 | 00:00:00 | | 2015-03-06 | 18,122,800 | 9.03 | 9.23 | 8.90 | 8.90 | 00:00:00 | | 2015-03-09 | 10,184,700 | 8.94 | 9.13 | 8.87 | 9.00 | 00:00:00 | | 2015-03-10 | 9,738,500 | 8.87 | 8.91 | 8.43 | 8.44 | 00:00:00 | | 2015-03-11 | 15,363,700 | 8.42 | 8.53 | 8.02 | 8.48 | 00:00:00 | | 2015-03-12 | 8,861,900 | 8.53 | 8.62 | 8.18 | 8.20 | 00:00:00 | | 2015-03-13 | 15,153,800 | 8.17 | 8.20 | 7.64 | 7.72 | 00:00:00 | | 2015-03-16 | 29,723,600 | 7.72 | 7.72 | 7.26 | 7.28 | 00:00:00 | | 2015-03-17 | 11,974,900 | 7.36 | 7.61 | 7.29 | 7.32 | 00:00:00 | | 2015-03-18 | 16,736,300 | 7.29 | 7.62 | 7.10 | 7.47 | 00:00:00 | | 2015-03-19 | 9,475,600 | 7.45 | 7.52 | 7.25 | 7.28 | 00:00:00 | | 2015-03-20 | 79,798,200 | 7.35 | 7.64 | 7.25 | 7.63 | 00:00:00 | | 2015-03-23 | 11,708,400 | 7.63 | 8.04 | 7.62 | 7.95 | 00:00:00 | | 2015-03-24 | 17,762,900 | 7.96 | 8.39 | 7.94 | 8.25 | 00:00:00 | | 2015-03-25 | 10,600,000 | 8.25 | 8.25 | 7.93 | 7.93 | 00:00:00 | | 2015-03-26 | 11,556,300 | 7.89 | 8.07 | 7.85 | 7.90 | 00:00:00 | | 2015-03-27 | 6,989,600 | 7.92 | 8.09 | 7.74 | 7.87 | 00:00:00 | | 2015-03-30 | 5,496,900 | 7.91 | 7.97 | 7.86 | 7.90 | 00:00:00 | | 2015-03-31 | 10,352,600 | 7.86 | 8.02 | 7.83 | 7.99 | 00:00:00 | | 2015-04-01 | 12,000,800 | 8.03 | 8.19 | 7.84 | 7.85 | 00:00:00 | | 2015-04-02 | 6,357,500 | 7.86 | 7.98 | 7.82 | 7.97 | 00:00:00 | | 2015-04-06 | 11,615,600 | 7.86 | 8.55 | 7.83 | 8.43 | 00:00:00 | | 2015-04-07 | 7,158,400 | 8.43 | 8.44 | 8.15 | 8.18 | 00:00:00 | | 2015-04-08 | 6,504,100 | 8.17 | 8.30 | 7.99 | 8.18 | 00:00:00 | | 2015-04-09 | 4,176,300 | 8.18 | 8.25 | 7.97 | 8.05 | 00:00:00 | | 2015-04-10 | 4,993,900 | 8.06 | 8.16 | 7.86 | 7.90 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
