|
 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 | | 2015-04-10 | 4,993,900 | 8.06 | 8.16 | 7.86 | 7.90 | 00:00:00 | | 2015-04-13 | 5,922,700 | 8.01 | 8.10 | 7.79 | 8.01 | 00:00:00 | | 2015-04-14 | 33,439,500 | 7.99 | 9.47 | 7.90 | 9.15 | 00:00:00 | | 2015-04-15 | 21,481,000 | 9.10 | 9.18 | 8.85 | 8.94 | 00:00:00 | | 2015-04-16 | 14,201,000 | 8.88 | 8.98 | 8.64 | 8.80 | 00:00:00 | | 2015-04-17 | 11,203,100 | 8.76 | 8.89 | 8.59 | 8.74 | 00:00:00 | | 2015-04-20 | 6,937,200 | 8.81 | 8.85 | 8.57 | 8.66 | 00:00:00 | | 2015-04-21 | 18,855,000 | 8.73 | 8.92 | 8.62 | 8.88 | 00:00:00 | | 2015-04-22 | 10,607,400 | 8.90 | 8.92 | 8.70 | 8.81 | 00:00:00 | | 2015-04-23 | 6,921,900 | 8.79 | 9.00 | 8.74 | 8.99 | 00:00:00 | | 2015-04-24 | 8,652,700 | 8.99 | 9.04 | 8.91 | 9.02 | 00:00:00 | | 2015-04-27 | 13,885,300 | 9.00 | 9.15 | 8.93 | 9.11 | 00:00:00 | | 2015-04-28 | 9,889,500 | 9.06 | 9.13 | 8.77 | 8.78 | 00:00:00 | | 2015-04-29 | 10,205,400 | 8.73 | 8.79 | 8.64 | 8.67 | 00:00:00 | | 2015-04-30 | 28,344,700 | 8.57 | 8.60 | 7.79 | 8.17 | 00:00:00 | | 2015-05-01 | 17,271,800 | 8.17 | 8.32 | 7.92 | 8.16 | 00:00:00 | | 2015-05-04 | 16,211,800 | 8.11 | 8.27 | 7.96 | 8.17 | 00:00:00 | | 2015-05-05 | 23,292,300 | 8.17 | 8.21 | 7.09 | 7.20 | 00:00:00 | | 2015-05-06 | 13,559,000 | 7.21 | 7.33 | 6.97 | 7.07 | 00:00:00 | | 2015-05-07 | 7,740,200 | 7.05 | 7.25 | 6.95 | 7.02 | 00:00:00 | | 2015-05-08 | 7,222,100 | 7.16 | 7.24 | 6.94 | 7.21 | 00:00:00 | | 2015-05-11 | 5,084,800 | 7.20 | 7.23 | 7.04 | 7.06 | 00:00:00 | | 2015-05-12 | 10,878,700 | 6.96 | 6.97 | 6.74 | 6.76 | 00:00:00 | | 2015-05-13 | 12,700,800 | 6.74 | 6.87 | 6.64 | 6.67 | 00:00:00 | | 2015-05-14 | 69,571,000 | 6.71 | 8.00 | 6.55 | 7.07 | 00:00:00 | | 2015-05-15 | 21,725,500 | 6.86 | 7.16 | 6.84 | 6.96 | 00:00:00 | | 2015-05-18 | 9,895,200 | 6.97 | 7.19 | 6.90 | 7.18 | 00:00:00 | | 2015-05-19 | 10,887,700 | 7.20 | 7.20 | 6.94 | 6.99 | 00:00:00 | | 2015-05-20 | 10,937,200 | 7.02 | 7.05 | 6.76 | 6.79 | 00:00:00 | | 2015-05-21 | 8,112,200 | 6.76 | 6.94 | 6.72 | 6.91 | 00:00:00 | | 2015-05-22 | 10,413,100 | 6.91 | 7.09 | 6.85 | 7.02 | 00:00:00 | | 2015-05-26 | 15,863,100 | 7.01 | 7.06 | 6.84 | 6.88 | 00:00:00 | | 2015-05-27 | 20,253,100 | 6.90 | 6.90 | 6.61 | 6.70 | 00:00:00 | | 2015-05-28 | 7,553,800 | 6.66 | 6.68 | 6.55 | 6.64 | 00:00:00 | | 2015-05-29 | 25,943,700 | 6.65 | 6.86 | 6.60 | 6.72 | 00:00:00 | | 2015-06-01 | 12,085,900 | 6.74 | 6.79 | 6.42 | 6.68 | 00:00:00 | | 2015-06-02 | 6,512,400 | 6.47 | 6.62 | 6.46 | 6.56 | 00:00:00 | | 2015-06-03 | 5,827,200 | 6.61 | 6.61 | 6.47 | 6.49 | 00:00:00 | | 2015-06-04 | 9,673,300 | 6.44 | 6.53 | 6.34 | 6.41 | 00:00:00 | | 2015-06-05 | 15,441,100 | 6.45 | 6.82 | 6.36 | 6.71 | 00:00:00 | | 2015-06-08 | 13,284,200 | 6.60 | 6.86 | 6.53 | 6.81 | 00:00:00 | | 2015-06-09 | 6,961,000 | 6.82 | 6.94 | 6.72 | 6.80 | 00:00:00 | | 2015-06-10 | 6,200,800 | 6.84 | 6.92 | 6.75 | 6.80 | 00:00:00 | | 2015-06-11 | 7,064,400 | 6.81 | 6.96 | 6.78 | 6.94 | 00:00:00 | | 2015-06-12 | 7,625,600 | 6.88 | 6.95 | 6.79 | 6.88 | 00:00:00 | | 2015-06-15 | 7,506,600 | 6.78 | 6.81 | 6.59 | 6.63 | 00:00:00 | | 2015-06-16 | 4,711,000 | 6.65 | 6.71 | 6.53 | 6.64 | 00:00:00 | | 2015-06-17 | 4,306,700 | 6.65 | 6.78 | 6.58 | 6.76 | 00:00:00 | | 2015-06-18 | 6,209,800 | 6.79 | 6.85 | 6.73 | 6.81 | 00:00:00 | | 2015-06-19 | 5,321,700 | 6.80 | 6.94 | 6.75 | 6.77 | 00:00:00 | | 2015-06-22 | 5,220,600 | 6.82 | 6.84 | 6.69 | 6.80 | 00:00:00 | | 2015-06-23 | 6,206,600 | 6.79 | 7.09 | 6.79 | 7.00 | 00:00:00 | | 2015-06-24 | 5,714,500 | 7.00 | 7.00 | 6.72 | 6.78 | 00:00:00 | | 2015-06-25 | 4,210,900 | 6.78 | 6.83 | 6.72 | 6.76 | 00:00:00 | | 2015-06-26 | 10,229,300 | 6.74 | 6.77 | 6.61 | 6.66 | 00:00:00 | | 2015-06-29 | 8,184,800 | 6.56 | 6.68 | 6.37 | 6.38 | 00:00:00 | | 2015-06-30 | 9,775,200 | 6.46 | 6.48 | 6.23 | 6.26 | 00:00:00 | | 2015-07-01 | 6,032,300 | 6.31 | 6.37 | 6.27 | 6.34 | 00:00:00 | | 2015-07-02 | 5,133,900 | 6.37 | 6.46 | 6.24 | 6.26 | 00:00:00 | | 2015-07-06 | 4,378,100 | 6.16 | 6.27 | 6.11 | 6.17 | 00:00:00 | | 2015-07-07 | 9,717,200 | 6.15 | 6.31 | 5.97 | 6.28 | 00:00:00 | | 2015-07-08 | 5,559,500 | 6.22 | 6.29 | 5.99 | 6.00 | 00:00:00 | | 2015-07-09 | 8,103,800 | 6.12 | 6.29 | 5.96 | 5.97 | 00:00:00 | | 2015-07-10 | 8,062,000 | 6.01 | 6.06 | 5.89 | 5.90 | 00:00:00 | | 2015-07-13 | 7,882,800 | 5.96 | 6.08 | 5.91 | 6.02 | 00:00:00 | | 2015-07-14 | 15,195,100 | 6.08 | 6.11 | 5.93 | 5.94 | 00:00:00 | | 2015-07-15 | 6,893,800 | 5.99 | 6.00 | 5.75 | 5.80 | 00:00:00 | | 2015-07-16 | 6,315,300 | 5.80 | 5.93 | 5.76 | 5.79 | 00:00:00 | | 2015-07-17 | 5,924,700 | 5.78 | 5.79 | 5.67 | 5.69 | 00:00:00 | | 2015-07-20 | 4,284,000 | 5.70 | 5.73 | 5.53 | 5.60 | 00:00:00 | | 2015-07-21 | 5,718,000 | 5.58 | 5.70 | 5.57 | 5.65 | 00:00:00 | | 2015-07-22 | 4,839,900 | 5.61 | 5.70 | 5.54 | 5.60 | 00:00:00 | | 2015-07-23 | 7,036,300 | 5.63 | 5.67 | 5.59 | 5.65 | 00:00:00 | | 2015-07-24 | 9,304,700 | 5.64 | 5.66 | 5.42 | 5.43 | 00:00:00 | | 2015-07-27 | 5,116,000 | 5.40 | 5.41 | 5.24 | 5.25 | 00:00:00 | | 2015-07-28 | 8,663,700 | 5.28 | 5.36 | 5.16 | 5.35 | 00:00:00 | | 2015-07-29 | 7,967,000 | 5.33 | 5.44 | 5.27 | 5.38 | 00:00:00 | | 2015-07-30 | 7,806,800 | 5.53 | 5.56 | 5.39 | 5.51 | 00:00:00 | | 2015-07-31 | 13,124,000 | 5.53 | 5.71 | 5.47 | 5.67 | 00:00:00 | | 2015-08-03 | 14,273,100 | 5.67 | 5.87 | 5.57 | 5.85 | 00:00:00 | | 2015-08-04 | 8,164,800 | 5.82 | 6.01 | 5.78 | 6.00 | 00:00:00 | | 2015-08-05 | 8,554,000 | 6.03 | 6.11 | 5.94 | 6.02 | 00:00:00 | | 2015-08-06 | 4,391,000 | 6.04 | 6.06 | 5.94 | 6.00 | 00:00:00 | | 2015-08-07 | 6,404,300 | 6.00 | 6.15 | 5.98 | 6.13 | 00:00:00 | | 2015-08-10 | 15,582,500 | 6.10 | 6.69 | 6.07 | 6.64 | 00:00:00 | | 2015-08-11 | 8,552,800 | 6.47 | 6.54 | 6.10 | 6.11 | 00:00:00 | | 2015-08-12 | 5,889,400 | 6.00 | 6.05 | 5.82 | 5.88 | 00:00:00 | | 2015-08-13 | 4,378,300 | 5.89 | 5.94 | 5.65 | 5.68 | 00:00:00 | | 2015-08-14 | 8,187,100 | 5.68 | 5.75 | 5.55 | 5.60 | 00:00:00 | | 2015-08-17 | 4,267,400 | 5.54 | 5.74 | 5.49 | 5.70 | 00:00:00 | | 2015-08-18 | 2,748,800 | 5.71 | 5.71 | 5.56 | 5.57 | 00:00:00 | | 2015-08-19 | 6,725,600 | 5.53 | 5.54 | 5.28 | 5.31 | 00:00:00 | | 2015-08-20 | 9,379,500 | 5.30 | 5.34 | 4.99 | 5.02 | 00:00:00 | | 2015-08-21 | 13,905,300 | 4.96 | 5.02 | 4.71 | 4.85 | 00:00:00 | | 2015-08-24 | 11,714,000 | 4.57 | 4.67 | 4.37 | 4.38 | 00:00:00 | | 2015-08-25 | 11,020,800 | 4.53 | 4.84 | 4.50 | 4.54 | 00:00:00 | | 2015-08-26 | 6,374,500 | 4.65 | 4.69 | 4.49 | 4.66 | 00:00:00 | | 2015-08-27 | 6,460,100 | 4.72 | 4.87 | 4.68 | 4.79 | 00:00:00 | | 2015-08-28 | 9,487,400 | 4.78 | 5.18 | 4.74 | 5.16 | 00:00:00 | | 2015-08-31 | 8,215,600 | 5.14 | 5.20 | 5.00 | 5.19 | 00:00:00 | | 2015-09-01 | 8,311,200 | 5.08 | 5.09 | 4.74 | 4.75 | 00:00:00 | | 2015-09-02 | 6,266,500 | 4.87 | 4.90 | 4.70 | 4.77 | 00:00:00 | | 2015-09-03 | 6,806,900 | 4.80 | 4.84 | 4.68 | 4.71 | 00:00:00 | | 2015-09-04 | 6,658,600 | 4.65 | 4.68 | 4.41 | 4.42 | 00:00:00 | | 2015-09-08 | 7,392,100 | 4.52 | 4.61 | 4.42 | 4.59 | 00:00:00 | | 2015-09-09 | 5,185,800 | 4.63 | 4.71 | 4.53 | 4.53 | 00:00:00 | | 2015-09-10 | 40,201,000 | 4.51 | 5.10 | 4.07 | 4.10 | 00:00:00 | | 2015-09-11 | 46,633,200 | 4.10 | 4.11 | 3.31 | 3.48 | 00:00:00 | | 2015-09-14 | 18,847,000 | 3.55 | 3.68 | 3.36 | 3.51 | 00:00:00 | | 2015-09-15 | 25,733,800 | 3.48 | 3.82 | 3.45 | 3.81 | 00:00:00 | | 2015-09-16 | 14,944,600 | 3.85 | 4.04 | 3.74 | 3.90 | 00:00:00 | | 2015-09-17 | 13,532,500 | 3.95 | 4.09 | 3.77 | 4.07 | 00:00:00 | | 2015-09-18 | 17,804,200 | 4.04 | 4.16 | 3.89 | 3.93 | 00:00:00 | | 2015-09-21 | 8,119,000 | 3.99 | 4.01 | 3.66 | 3.66 | 00:00:00 | | 2015-09-22 | 8,492,500 | 3.55 | 3.64 | 3.48 | 3.57 | 00:00:00 | | 2015-09-23 | 5,675,800 | 3.60 | 3.67 | 3.40 | 3.41 | 00:00:00 | | 2015-09-24 | 8,555,500 | 3.40 | 3.51 | 3.21 | 3.48 | 00:00:00 | | 2015-09-25 | 7,484,100 | 3.51 | 3.54 | 3.37 | 3.45 | 00:00:00 | | 2015-09-28 | 6,781,800 | 3.45 | 3.45 | 3.22 | 3.22 | 00:00:00 | | 2015-09-29 | 5,889,100 | 3.20 | 3.30 | 3.19 | 3.25 | 00:00:00 | | 2015-09-30 | 8,281,800 | 3.28 | 3.32 | 3.18 | 3.25 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
