|
 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 | | 2016-09-13 | 7,628,000 | 5.50 | 5.56 | 5.19 | 5.28 | 00:00:00 | | 2016-09-14 | 4,418,800 | 5.27 | 5.29 | 5.20 | 5.23 | 00:00:00 | | 2016-09-15 | 3,672,100 | 5.25 | 5.30 | 5.21 | 5.27 | 00:00:00 | | 2016-09-16 | 5,254,200 | 5.29 | 5.30 | 5.17 | 5.27 | 00:00:00 | | 2016-09-19 | 5,031,100 | 5.30 | 5.56 | 5.24 | 5.54 | 00:00:00 | | 2016-09-20 | 5,845,500 | 5.56 | 5.59 | 5.42 | 5.45 | 00:00:00 | | 2016-09-21 | 3,673,700 | 5.50 | 5.65 | 5.45 | 5.64 | 00:00:00 | | 2016-09-22 | 3,640,700 | 5.69 | 5.79 | 5.65 | 5.74 | 00:00:00 | | 2016-09-23 | 3,417,000 | 5.64 | 5.88 | 5.63 | 5.84 | 00:00:00 | | 2016-09-26 | 2,644,300 | 5.78 | 5.80 | 5.58 | 5.61 | 00:00:00 | | 2016-09-27 | 2,721,600 | 5.62 | 5.75 | 5.59 | 5.74 | 00:00:00 | | 2016-09-28 | 3,336,700 | 5.78 | 5.83 | 5.49 | 5.64 | 00:00:00 | | 2016-09-29 | 3,505,800 | 5.67 | 5.70 | 5.44 | 5.52 | 00:00:00 | | 2016-09-30 | 4,561,700 | 5.56 | 5.74 | 5.56 | 5.66 | 00:00:00 | | 2016-10-03 | 4,487,800 | 5.71 | 5.74 | 5.56 | 5.64 | 00:00:00 | | 2016-10-04 | 2,914,500 | 5.59 | 5.70 | 5.47 | 5.56 | 00:00:00 | | 2016-10-05 | 5,667,800 | 5.57 | 5.96 | 5.55 | 5.94 | 00:00:00 | | 2016-10-06 | 9,594,600 | 5.92 | 6.18 | 5.90 | 6.12 | 00:00:00 | | 2016-10-07 | 5,280,000 | 6.17 | 6.23 | 5.94 | 6.12 | 00:00:00 | | 2016-10-10 | 4,327,700 | 6.17 | 6.30 | 6.04 | 6.16 | 00:00:00 | | 2016-10-11 | 3,842,100 | 6.08 | 6.12 | 5.90 | 6.00 | 00:00:00 | | 2016-10-12 | 3,170,600 | 6.00 | 6.05 | 5.94 | 6.00 | 00:00:00 | | 2016-10-13 | 2,498,600 | 5.93 | 6.06 | 5.87 | 6.00 | 00:00:00 | | 2016-10-14 | 5,555,300 | 6.04 | 6.33 | 6.03 | 6.28 | 00:00:00 | | 2016-10-17 | 3,360,300 | 6.34 | 6.34 | 6.15 | 6.19 | 00:00:00 | | 2016-10-18 | 17,033,800 | 6.32 | 6.84 | 6.19 | 6.62 | 00:00:00 | | 2016-10-19 | 4,422,800 | 6.65 | 6.66 | 6.55 | 6.63 | 00:00:00 | | 2016-10-20 | 3,600,900 | 6.56 | 6.71 | 6.55 | 6.59 | 00:00:00 | | 2016-10-21 | 9,264,800 | 6.55 | 6.83 | 6.50 | 6.76 | 00:00:00 | | 2016-10-24 | 3,054,100 | 6.90 | 6.95 | 6.75 | 6.83 | 00:00:00 | | 2016-10-25 | 4,406,700 | 6.83 | 6.96 | 6.73 | 6.89 | 00:00:00 | | 2016-10-26 | 4,950,700 | 6.79 | 6.87 | 6.67 | 6.85 | 00:00:00 | | 2016-10-27 | 5,355,800 | 6.89 | 6.92 | 6.61 | 6.73 | 00:00:00 | | 2016-10-28 | 3,714,000 | 6.76 | 6.80 | 6.55 | 6.63 | 00:00:00 | | 2016-10-31 | 6,087,100 | 6.75 | 6.76 | 6.50 | 6.55 | 00:00:00 | | 2016-11-01 | 6,311,600 | 6.59 | 6.63 | 6.29 | 6.39 | 00:00:00 | | 2016-11-02 | 5,910,500 | 6.29 | 6.50 | 6.29 | 6.41 | 00:00:00 | | 2016-11-03 | 7,229,600 | 6.45 | 6.79 | 6.01 | 6.24 | 00:00:00 | | 2016-11-04 | 6,601,000 | 6.19 | 6.23 | 5.91 | 5.94 | 00:00:00 | | 2016-11-07 | 4,240,600 | 6.07 | 6.24 | 6.02 | 6.12 | 00:00:00 | | 2016-11-08 | 4,513,500 | 6.08 | 6.20 | 6.04 | 6.10 | 00:00:00 | | 2016-11-09 | 7,383,900 | 5.95 | 5.96 | 5.67 | 5.85 | 00:00:00 | | 2016-11-10 | 9,936,600 | 5.96 | 6.03 | 5.42 | 5.46 | 00:00:00 | | 2016-11-11 | 7,309,600 | 5.38 | 5.47 | 5.25 | 5.42 | 00:00:00 | | 2016-11-14 | 8,095,100 | 5.44 | 5.59 | 5.44 | 5.53 | 00:00:00 | | 2016-11-15 | 7,303,400 | 5.56 | 5.65 | 5.48 | 5.59 | 00:00:00 | | 2016-11-16 | 5,054,800 | 5.53 | 5.77 | 5.52 | 5.72 | 00:00:00 | | 2016-11-17 | 2,827,800 | 5.77 | 5.80 | 5.65 | 5.70 | 00:00:00 | | 2016-11-18 | 4,910,800 | 5.72 | 5.78 | 5.44 | 5.45 | 00:00:00 | | 2016-11-21 | 6,509,300 | 5.51 | 5.55 | 5.43 | 5.46 | 00:00:00 | | 2016-11-22 | 6,456,500 | 5.46 | 5.62 | 5.42 | 5.58 | 00:00:00 | | 2016-11-23 | 4,947,600 | 5.57 | 5.72 | 5.54 | 5.64 | 00:00:00 | | 2016-11-25 | 3,652,400 | 5.69 | 5.84 | 5.66 | 5.68 | 00:00:00 | | 2016-11-28 | 5,807,100 | 5.68 | 5.74 | 5.53 | 5.57 | 00:00:00 | | 2016-11-29 | 6,737,000 | 5.59 | 5.61 | 5.38 | 5.46 | 00:00:00 | | 2016-11-30 | 9,010,300 | 5.50 | 5.55 | 5.28 | 5.37 | 00:00:00 | | 2016-12-01 | 6,869,600 | 5.36 | 5.40 | 5.07 | 5.11 | 00:00:00 | | 2016-12-02 | 4,555,300 | 5.13 | 5.21 | 5.03 | 5.14 | 00:00:00 | | 2016-12-05 | 4,058,200 | 5.20 | 5.26 | 5.16 | 5.25 | 00:00:00 | | 2016-12-06 | 11,189,100 | 5.28 | 5.73 | 5.28 | 5.72 | 00:00:00 | | 2016-12-07 | 5,770,500 | 5.74 | 5.75 | 5.34 | 5.39 | 00:00:00 | | 2016-12-08 | 5,284,900 | 5.39 | 5.57 | 5.33 | 5.53 | 00:00:00 | | 2016-12-09 | 6,133,400 | 5.53 | 5.66 | 5.52 | 5.57 | 00:00:00 | | 2016-12-12 | 5,215,200 | 5.63 | 5.65 | 5.36 | 5.39 | 00:00:00 | | 2016-12-13 | 3,341,700 | 5.42 | 5.61 | 5.41 | 5.55 | 00:00:00 | | 2016-12-14 | 2,863,800 | 5.52 | 5.58 | 5.40 | 5.45 | 00:00:00 | | 2016-12-15 | 4,529,300 | 5.43 | 5.48 | 5.25 | 5.44 | 00:00:00 | | 2016-12-16 | 7,891,100 | 5.46 | 5.50 | 5.27 | 5.33 | 00:00:00 | | 2016-12-19 | 5,777,400 | 5.34 | 5.67 | 5.33 | 5.61 | 00:00:00 | | 2016-12-20 | 9,733,400 | 5.64 | 5.70 | 5.41 | 5.47 | 00:00:00 | | 2016-12-21 | 8,212,400 | 5.44 | 5.61 | 5.39 | 5.49 | 00:00:00 | | 2016-12-22 | 4,785,400 | 5.50 | 5.54 | 5.16 | 5.22 | 00:00:00 | | 2016-12-23 | 5,763,800 | 5.23 | 5.24 | 5.11 | 5.17 | 00:00:00 | | 2016-12-27 | 6,254,200 | 5.16 | 5.22 | 5.07 | 5.19 | 00:00:00 | | 2016-12-28 | 4,109,200 | 5.17 | 5.21 | 5.13 | 5.17 | 00:00:00 | | 2016-12-29 | 2,301,100 | 5.15 | 5.21 | 5.09 | 5.14 | 00:00:00 | | 2016-12-30 | 5,189,100 | 5.14 | 5.14 | 4.99 | 5.04 | 00:00:00 | | 2017-01-03 | 2,960,200 | 5.14 | 5.29 | 5.10 | 5.29 | 00:00:00 | | 2017-01-04 | 4,286,300 | 5.30 | 5.50 | 5.30 | 5.48 | 00:00:00 | | 2017-01-05 | 2,635,900 | 5.42 | 5.42 | 5.33 | 5.35 | 00:00:00 | | 2017-01-06 | 3,891,700 | 5.39 | 5.64 | 5.31 | 5.50 | 00:00:00 | | 2017-01-09 | 3,328,700 | 5.44 | 5.46 | 5.20 | 5.30 | 00:00:00 | | 2017-01-10 | 2,819,200 | 5.30 | 5.39 | 5.25 | 5.32 | 00:00:00 | | 2017-01-11 | 2,727,300 | 5.30 | 5.40 | 5.26 | 5.40 | 00:00:00 | | 2017-01-12 | 2,640,900 | 5.37 | 5.46 | 5.34 | 5.42 | 00:00:00 | | 2017-01-13 | 2,659,400 | 5.47 | 5.62 | 5.45 | 5.52 | 00:00:00 | | 2017-01-17 | 7,099,900 | 5.50 | 6.02 | 5.45 | 5.78 | 00:00:00 | | 2017-01-18 | 3,519,000 | 5.83 | 5.87 | 5.58 | 5.64 | 00:00:00 | | 2017-01-19 | 2,629,200 | 5.62 | 5.66 | 5.44 | 5.44 | 00:00:00 | | 2017-01-20 | 3,500,300 | 5.48 | 5.74 | 5.46 | 5.57 | 00:00:00 | | 2017-01-23 | 2,954,500 | 5.55 | 5.63 | 5.35 | 5.42 | 00:00:00 | | 2017-01-24 | 3,315,500 | 5.45 | 5.72 | 5.45 | 5.67 | 00:00:00 | | 2017-01-25 | 4,127,900 | 5.71 | 5.77 | 5.59 | 5.66 | 00:00:00 | | 2017-01-26 | 2,331,100 | 5.68 | 5.73 | 5.58 | 5.60 | 00:00:00 | | 2017-01-27 | 1,503,800 | 5.59 | 5.66 | 5.51 | 5.59 | 00:00:00 | | 2017-01-30 | 5,647,500 | 5.46 | 5.80 | 5.38 | 5.74 | 00:00:00 | | 2017-01-31 | 4,983,600 | 5.70 | 5.89 | 5.54 | 5.87 | 00:00:00 | | 2017-02-01 | 6,309,600 | 5.92 | 5.95 | 5.50 | 5.64 | 00:00:00 | | 2017-02-02 | 3,922,100 | 5.63 | 5.74 | 5.57 | 5.64 | 00:00:00 | | 2017-02-03 | 3,623,400 | 5.65 | 5.77 | 5.56 | 5.75 | 00:00:00 | | 2017-02-06 | 3,134,700 | 5.70 | 5.79 | 5.60 | 5.61 | 00:00:00 | | 2017-02-07 | 4,473,000 | 5.64 | 5.78 | 5.62 | 5.68 | 00:00:00 | | 2017-02-08 | 5,710,400 | 5.72 | 5.74 | 5.58 | 5.60 | 00:00:00 | | 2017-02-09 | 4,254,500 | 5.60 | 5.85 | 5.55 | 5.77 | 00:00:00 | | 2017-02-10 | 3,654,000 | 5.79 | 5.88 | 5.75 | 5.78 | 00:00:00 | | 2017-02-13 | 7,489,200 | 5.82 | 6.03 | 5.71 | 5.93 | 00:00:00 | | 2017-02-14 | 3,740,100 | 5.93 | 5.95 | 5.74 | 5.85 | 00:00:00 | | 2017-02-15 | 4,333,100 | 5.83 | 5.86 | 5.72 | 5.86 | 00:00:00 | | 2017-02-16 | 34,725,400 | 5.40 | 5.41 | 4.64 | 4.77 | 00:00:00 | | 2017-02-17 | 20,539,000 | 4.79 | 4.89 | 4.53 | 4.61 | 00:00:00 | | 2017-02-21 | 8,137,100 | 4.65 | 4.76 | 4.63 | 4.68 | 00:00:00 | | 2017-02-22 | 6,913,600 | 4.73 | 4.73 | 4.45 | 4.46 | 00:00:00 | | 2017-02-23 | 9,424,000 | 4.49 | 4.49 | 4.25 | 4.25 | 00:00:00 | | 2017-02-24 | 11,139,500 | 4.26 | 4.57 | 4.09 | 4.54 | 00:00:00 | | 2017-02-27 | 15,677,600 | 4.47 | 4.69 | 4.40 | 4.56 | 00:00:00 | | 2017-02-28 | 6,528,800 | 4.56 | 4.56 | 4.39 | 4.40 | 00:00:00 | | 2017-03-01 | 5,166,800 | 4.46 | 4.58 | 4.41 | 4.42 | 00:00:00 | | 2017-03-02 | 3,544,200 | 4.44 | 4.57 | 4.40 | 4.42 | 00:00:00 | | 2017-03-03 | 4,585,900 | 4.40 | 4.41 | 4.25 | 4.35 | 00:00:00 | | 2017-03-06 | 6,893,100 | 4.31 | 4.34 | 4.24 | 4.33 | 00:00:00 | | 2017-03-07 | 3,534,500 | 4.30 | 4.35 | 4.26 | 4.28 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
