|
 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 | | 2015-09-30 | 8,281,800 | 3.28 | 3.32 | 3.18 | 3.25 | 00:00:00 | | 2015-10-01 | 6,796,500 | 3.26 | 3.35 | 3.21 | 3.25 | 00:00:00 | | 2015-10-02 | 7,888,000 | 3.22 | 3.52 | 3.21 | 3.51 | 00:00:00 | | 2015-10-05 | 11,985,100 | 3.50 | 3.98 | 3.41 | 3.84 | 00:00:00 | | 2015-10-06 | 12,052,300 | 3.82 | 3.84 | 3.52 | 3.64 | 00:00:00 | | 2015-10-07 | 14,488,500 | 3.72 | 4.04 | 3.64 | 3.80 | 00:00:00 | | 2015-10-08 | 10,788,700 | 3.84 | 4.41 | 3.81 | 4.33 | 00:00:00 | | 2015-10-09 | 8,331,900 | 4.37 | 4.38 | 4.08 | 4.14 | 00:00:00 | | 2015-10-12 | 8,152,100 | 4.04 | 4.17 | 3.71 | 3.83 | 00:00:00 | | 2015-10-13 | 4,712,500 | 3.73 | 3.99 | 3.58 | 3.90 | 00:00:00 | | 2015-10-14 | 5,850,400 | 3.88 | 3.91 | 3.76 | 3.90 | 00:00:00 | | 2015-10-15 | 6,418,700 | 3.88 | 4.08 | 3.83 | 4.06 | 00:00:00 | | 2015-10-16 | 8,485,900 | 4.06 | 4.06 | 3.67 | 3.72 | 00:00:00 | | 2015-10-19 | 5,087,500 | 3.75 | 3.88 | 3.68 | 3.78 | 00:00:00 | | 2015-10-20 | 4,472,200 | 3.80 | 3.97 | 3.77 | 3.79 | 00:00:00 | | 2015-10-21 | 3,515,500 | 3.85 | 3.86 | 3.68 | 3.70 | 00:00:00 | | 2015-10-22 | 8,074,100 | 3.77 | 3.81 | 3.65 | 3.69 | 00:00:00 | | 2015-10-23 | 5,211,300 | 3.73 | 3.85 | 3.68 | 3.76 | 00:00:00 | | 2015-10-26 | 7,422,400 | 3.77 | 3.78 | 3.51 | 3.57 | 00:00:00 | | 2015-10-27 | 12,282,300 | 3.56 | 3.58 | 3.25 | 3.46 | 00:00:00 | | 2015-10-28 | 8,485,500 | 3.51 | 3.93 | 3.48 | 3.86 | 00:00:00 | | 2015-10-29 | 5,344,000 | 3.81 | 3.94 | 3.76 | 3.86 | 00:00:00 | | 2015-10-30 | 7,396,800 | 3.84 | 4.05 | 3.82 | 4.03 | 00:00:00 | | 2015-11-02 | 6,816,300 | 4.03 | 4.18 | 3.99 | 4.15 | 00:00:00 | | 2015-11-03 | 11,095,600 | 4.16 | 4.54 | 4.15 | 4.31 | 00:00:00 | | 2015-11-04 | 24,326,300 | 3.94 | 3.97 | 3.40 | 3.45 | 00:00:00 | | 2015-11-05 | 24,917,000 | 3.38 | 3.39 | 3.03 | 3.14 | 00:00:00 | | 2015-11-06 | 9,836,200 | 3.10 | 3.23 | 3.04 | 3.19 | 00:00:00 | | 2015-11-09 | 12,892,500 | 3.20 | 3.20 | 3.00 | 3.05 | 00:00:00 | | 2015-11-10 | 9,888,400 | 3.05 | 3.19 | 2.96 | 3.16 | 00:00:00 | | 2015-11-11 | 7,059,600 | 3.19 | 3.19 | 3.01 | 3.09 | 00:00:00 | | 2015-11-12 | 22,065,200 | 3.12 | 3.13 | 2.66 | 2.66 | 00:00:00 | | 2015-11-13 | 26,419,600 | 2.77 | 2.79 | 2.41 | 2.50 | 00:00:00 | | 2015-11-16 | 15,453,000 | 2.55 | 2.72 | 2.52 | 2.58 | 00:00:00 | | 2015-11-17 | 9,375,500 | 2.66 | 2.66 | 2.51 | 2.57 | 00:00:00 | | 2015-11-18 | 11,094,600 | 2.98 | 3.02 | 2.53 | 2.64 | 00:00:00 | | 2015-11-19 | 6,170,900 | 2.62 | 2.74 | 2.60 | 2.66 | 00:00:00 | | 2015-11-20 | 3,840,400 | 2.70 | 2.76 | 2.67 | 2.72 | 00:00:00 | | 2015-11-23 | 7,111,000 | 2.70 | 2.88 | 2.62 | 2.85 | 00:00:00 | | 2015-11-24 | 23,103,500 | 3.09 | 3.65 | 3.09 | 3.34 | 00:00:00 | | 2015-11-25 | 6,953,000 | 3.42 | 3.46 | 3.25 | 3.33 | 00:00:00 | | 2015-11-27 | 3,105,800 | 3.37 | 3.51 | 3.34 | 3.45 | 00:00:00 | | 2015-11-30 | 9,504,300 | 3.45 | 3.58 | 3.33 | 3.45 | 00:00:00 | | 2015-12-01 | 5,482,900 | 3.41 | 3.63 | 3.36 | 3.49 | 00:00:00 | | 2015-12-02 | 24,845,100 | 3.45 | 4.10 | 3.42 | 3.73 | 00:00:00 | | 2015-12-03 | 26,073,500 | 3.76 | 4.17 | 3.48 | 3.99 | 00:00:00 | | 2015-12-04 | 27,044,900 | 4.45 | 4.52 | 4.08 | 4.22 | 00:00:00 | | 2015-12-07 | 15,972,800 | 4.14 | 4.51 | 4.14 | 4.50 | 00:00:00 | | 2015-12-08 | 13,199,100 | 4.45 | 4.50 | 4.00 | 4.13 | 00:00:00 | | 2015-12-09 | 7,346,700 | 4.09 | 4.29 | 4.04 | 4.23 | 00:00:00 | | 2015-12-10 | 8,341,100 | 4.22 | 4.41 | 4.20 | 4.28 | 00:00:00 | | 2015-12-11 | 9,602,500 | 4.24 | 4.24 | 3.91 | 4.00 | 00:00:00 | | 2015-12-14 | 7,954,500 | 4.00 | 4.10 | 3.76 | 3.89 | 00:00:00 | | 2015-12-15 | 7,173,100 | 3.91 | 4.03 | 3.85 | 3.94 | 00:00:00 | | 2015-12-16 | 7,117,700 | 4.00 | 4.12 | 3.87 | 4.09 | 00:00:00 | | 2015-12-17 | 18,871,000 | 4.70 | 4.78 | 4.02 | 4.03 | 00:00:00 | | 2015-12-18 | 21,210,800 | 4.08 | 4.10 | 3.79 | 3.87 | 00:00:00 | | 2015-12-21 | 10,057,000 | 3.86 | 4.06 | 3.69 | 4.00 | 00:00:00 | | 2015-12-22 | 8,752,200 | 3.95 | 4.07 | 3.86 | 4.02 | 00:00:00 | | 2015-12-23 | 8,740,600 | 4.01 | 4.31 | 4.01 | 4.26 | 00:00:00 | | 2015-12-24 | 2,487,800 | 4.22 | 4.30 | 4.11 | 4.15 | 00:00:00 | | 2015-12-28 | 4,331,500 | 4.12 | 4.24 | 4.05 | 4.11 | 00:00:00 | | 2015-12-29 | 5,835,800 | 4.16 | 4.28 | 3.98 | 4.25 | 00:00:00 | | 2015-12-30 | 4,393,900 | 4.15 | 4.22 | 3.97 | 4.08 | 00:00:00 | | 2015-12-31 | 6,280,300 | 4.03 | 4.18 | 3.99 | 4.05 | 00:00:00 | | 2016-01-04 | 10,417,800 | 4.05 | 4.13 | 3.93 | 4.06 | 00:00:00 | | 2016-01-05 | 11,530,400 | 4.06 | 4.10 | 3.65 | 3.66 | 00:00:00 | | 2016-01-06 | 10,838,600 | 3.59 | 3.66 | 3.42 | 3.43 | 00:00:00 | | 2016-01-07 | 22,675,500 | 3.21 | 3.32 | 2.76 | 3.00 | 00:00:00 | | 2016-01-08 | 9,021,400 | 3.10 | 3.23 | 2.78 | 2.79 | 00:00:00 | | 2016-01-11 | 6,186,700 | 2.79 | 2.81 | 2.60 | 2.64 | 00:00:00 | | 2016-01-12 | 14,514,700 | 2.76 | 2.79 | 2.35 | 2.51 | 00:00:00 | | 2016-01-13 | 6,217,600 | 2.54 | 2.62 | 2.47 | 2.51 | 00:00:00 | | 2016-01-14 | 8,142,900 | 2.53 | 2.71 | 2.46 | 2.68 | 00:00:00 | | 2016-01-15 | 7,802,200 | 2.58 | 2.58 | 2.44 | 2.50 | 00:00:00 | | 2016-01-19 | 13,200,300 | 2.59 | 2.59 | 2.34 | 2.38 | 00:00:00 | | 2016-01-20 | 16,493,600 | 2.30 | 2.54 | 2.21 | 2.43 | 00:00:00 | | 2016-01-21 | 19,125,600 | 2.50 | 2.79 | 2.32 | 2.62 | 00:00:00 | | 2016-01-22 | 15,055,800 | 2.73 | 2.83 | 2.49 | 2.59 | 00:00:00 | | 2016-01-25 | 8,295,600 | 2.59 | 2.70 | 2.52 | 2.61 | 00:00:00 | | 2016-01-26 | 11,460,900 | 2.62 | 2.90 | 2.62 | 2.78 | 00:00:00 | | 2016-01-27 | 8,970,300 | 2.71 | 3.03 | 2.69 | 2.83 | 00:00:00 | | 2016-01-28 | 7,929,600 | 2.86 | 3.06 | 2.86 | 2.93 | 00:00:00 | | 2016-01-29 | 15,866,900 | 2.95 | 3.40 | 2.94 | 3.39 | 00:00:00 | | 2016-02-01 | 10,719,500 | 3.34 | 3.42 | 3.14 | 3.20 | 00:00:00 | | 2016-02-02 | 6,409,900 | 3.16 | 3.16 | 2.96 | 3.01 | 00:00:00 | | 2016-02-03 | 9,688,900 | 3.03 | 3.08 | 2.82 | 3.04 | 00:00:00 | | 2016-02-04 | 5,895,500 | 3.00 | 3.36 | 3.00 | 3.33 | 00:00:00 | | 2016-02-05 | 5,174,400 | 3.35 | 3.43 | 3.19 | 3.23 | 00:00:00 | | 2016-02-08 | 8,442,500 | 3.10 | 3.32 | 3.03 | 3.31 | 00:00:00 | | 2016-02-09 | 7,902,200 | 3.20 | 3.50 | 3.10 | 3.43 | 00:00:00 | | 2016-02-10 | 8,641,400 | 3.40 | 3.50 | 3.24 | 3.25 | 00:00:00 | | 2016-02-11 | 12,531,800 | 2.92 | 3.06 | 2.61 | 2.63 | 00:00:00 | | 2016-02-12 | 10,541,200 | 2.76 | 3.26 | 2.75 | 3.17 | 00:00:00 | | 2016-02-16 | 7,125,400 | 3.25 | 3.48 | 3.07 | 3.37 | 00:00:00 | | 2016-02-17 | 12,241,800 | 3.38 | 3.94 | 3.36 | 3.92 | 00:00:00 | | 2016-02-18 | 13,656,100 | 3.88 | 3.90 | 3.53 | 3.86 | 00:00:00 | | 2016-02-19 | 7,749,700 | 3.67 | 3.72 | 3.47 | 3.52 | 00:00:00 | | 2016-02-22 | 5,603,700 | 3.50 | 3.75 | 3.50 | 3.73 | 00:00:00 | | 2016-02-23 | 5,023,800 | 3.65 | 3.88 | 3.65 | 3.73 | 00:00:00 | | 2016-02-24 | 4,982,500 | 3.64 | 3.80 | 3.50 | 3.76 | 00:00:00 | | 2016-02-25 | 4,859,700 | 3.74 | 3.89 | 3.63 | 3.74 | 00:00:00 | | 2016-02-26 | 6,653,000 | 3.75 | 3.85 | 3.60 | 3.73 | 00:00:00 | | 2016-02-29 | 6,281,400 | 3.74 | 3.88 | 3.69 | 3.81 | 00:00:00 | | 2016-03-01 | 5,543,100 | 3.80 | 3.82 | 3.65 | 3.73 | 00:00:00 | | 2016-03-02 | 7,603,900 | 3.70 | 3.79 | 3.59 | 3.75 | 00:00:00 | | 2016-03-03 | 11,940,600 | 3.73 | 4.09 | 3.73 | 4.05 | 00:00:00 | | 2016-03-04 | 11,732,600 | 4.07 | 4.44 | 3.99 | 4.16 | 00:00:00 | | 2016-03-07 | 5,818,500 | 4.08 | 4.32 | 4.07 | 4.23 | 00:00:00 | | 2016-03-08 | 5,543,000 | 4.12 | 4.16 | 3.88 | 3.96 | 00:00:00 | | 2016-03-09 | 5,117,800 | 4.03 | 4.13 | 3.92 | 3.96 | 00:00:00 | | 2016-03-10 | 6,662,800 | 4.01 | 4.25 | 3.91 | 4.22 | 00:00:00 | | 2016-03-11 | 7,072,800 | 4.28 | 4.50 | 4.13 | 4.20 | 00:00:00 | | 2016-03-14 | 5,167,400 | 4.25 | 4.45 | 4.18 | 4.38 | 00:00:00 | | 2016-03-15 | 4,726,000 | 4.32 | 4.39 | 3.94 | 4.02 | 00:00:00 | | 2016-03-16 | 5,453,100 | 3.97 | 4.15 | 3.77 | 4.12 | 00:00:00 | | 2016-03-17 | 7,556,900 | 4.05 | 4.46 | 4.01 | 4.40 | 00:00:00 | | 2016-03-18 | 16,822,400 | 4.38 | 4.85 | 4.38 | 4.79 | 00:00:00 | | 2016-03-21 | 14,049,900 | 4.80 | 4.97 | 4.58 | 4.73 | 00:00:00 | | 2016-03-22 | 7,292,700 | 4.65 | 4.72 | 4.50 | 4.53 | 00:00:00 | | 2016-03-23 | 7,814,400 | 4.55 | 4.72 | 4.32 | 4.38 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
