|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 1,820,400 | 46.26 | 46.98 | 46.26 | 46.60 | 00:00:00 | | 2001-06-08 | 2,505,000 | 46.52 | 48.26 | 46.25 | 47.67 | 00:00:00 | | 2001-06-11 | 2,258,600 | 47.66 | 47.66 | 46.10 | 46.16 | 00:00:00 | | 2001-06-12 | 2,108,200 | 45.50 | 46.47 | 45.50 | 46.26 | 00:00:00 | | 2001-06-13 | 1,511,000 | 47.20 | 47.20 | 45.90 | 46.26 | 00:00:00 | | 2001-06-14 | 953,000 | 46.15 | 46.40 | 45.75 | 46.16 | 00:00:00 | | 2001-06-15 | 1,518,000 | 45.70 | 46.32 | 45.68 | 45.85 | 00:00:00 | | 2001-06-18 | 1,074,600 | 45.80 | 45.97 | 45.01 | 45.87 | 00:00:00 | | 2001-06-19 | 2,395,800 | 45.85 | 46.00 | 44.88 | 45.88 | 00:00:00 | | 2001-06-20 | 1,751,000 | 45.80 | 46.09 | 45.29 | 45.88 | 00:00:00 | | 2001-06-21 | 1,500,400 | 45.88 | 45.98 | 45.45 | 45.51 | 00:00:00 | | 2001-06-22 | 1,946,400 | 45.15 | 45.38 | 44.86 | 44.97 | 00:00:00 | | 2001-06-25 | 1,891,800 | 45.15 | 45.35 | 44.49 | 44.90 | 00:00:00 | | 2001-06-26 | 1,662,600 | 44.80 | 45.33 | 44.42 | 45.02 | 00:00:00 | | 2001-06-27 | 1,286,800 | 45.08 | 45.63 | 45.00 | 45.28 | 00:00:00 | | 2001-06-28 | 1,712,600 | 45.55 | 46.38 | 45.51 | 46.35 | 00:00:00 | | 2001-06-29 | 1,768,200 | 45.90 | 46.97 | 45.85 | 46.28 | 00:00:00 | | 2001-07-02 | 1,234,000 | 46.25 | 46.90 | 45.93 | 46.45 | 00:00:00 | | 2001-07-03 | 743,200 | 46.90 | 46.90 | 46.36 | 46.55 | 00:00:00 | | 2001-07-05 | 1,224,400 | 46.65 | 46.65 | 45.90 | 46.28 | 00:00:00 | | 2001-07-06 | 987,800 | 46.28 | 46.28 | 45.45 | 45.64 | 00:00:00 | | 2001-07-09 | 1,870,800 | 45.50 | 45.63 | 44.80 | 45.25 | 00:00:00 | | 2001-07-10 | 2,315,200 | 44.50 | 45.25 | 44.20 | 44.47 | 00:00:00 | | 2001-07-11 | 3,351,000 | 44.00 | 44.44 | 43.20 | 43.48 | 00:00:00 | | 2001-07-12 | 3,232,200 | 43.67 | 43.67 | 42.00 | 42.60 | 00:00:00 | | 2001-07-13 | 2,376,000 | 42.85 | 42.90 | 42.10 | 42.55 | 00:00:00 | | 2001-07-16 | 1,256,400 | 42.55 | 43.21 | 42.40 | 42.50 | 00:00:00 | | 2001-07-17 | 1,403,800 | 42.75 | 43.73 | 42.73 | 43.21 | 00:00:00 | | 2001-07-18 | 1,931,400 | 43.25 | 44.14 | 43.25 | 43.82 | 00:00:00 | | 2001-07-19 | 1,751,400 | 44.15 | 45.10 | 44.00 | 44.68 | 00:00:00 | | 2001-07-20 | 1,453,600 | 45.20 | 45.60 | 45.03 | 45.12 | 00:00:00 | | 2001-07-23 | 2,550,200 | 45.20 | 45.80 | 44.30 | 45.53 | 00:00:00 | | 2001-07-24 | 2,797,400 | 45.40 | 45.81 | 44.70 | 45.51 | 00:00:00 | | 2001-07-25 | 2,766,600 | 45.40 | 45.65 | 45.13 | 45.59 | 00:00:00 | | 2001-07-26 | 2,091,400 | 45.59 | 46.75 | 45.59 | 46.65 | 00:00:00 | | 2001-07-27 | 1,069,800 | 46.60 | 46.80 | 46.07 | 46.11 | 00:00:00 | | 2001-07-30 | 1,293,800 | 46.28 | 46.50 | 45.71 | 46.15 | 00:00:00 | | 2001-07-31 | 1,092,000 | 46.20 | 46.98 | 46.20 | 46.39 | 00:00:00 | | 2001-08-01 | 1,787,600 | 46.39 | 46.41 | 45.62 | 45.62 | 00:00:00 | | 2001-08-02 | 2,199,200 | 45.70 | 45.89 | 45.00 | 45.60 | 00:00:00 | | 2001-08-03 | 1,603,600 | 45.50 | 45.80 | 44.80 | 44.97 | 00:00:00 | | 2001-08-06 | 674,400 | 45.00 | 45.13 | 44.32 | 44.74 | 00:00:00 | | 2001-08-07 | 623,800 | 44.80 | 45.42 | 44.62 | 44.85 | 00:00:00 | | 2001-08-08 | 844,400 | 45.00 | 45.00 | 44.44 | 44.53 | 00:00:00 | | 2001-08-09 | 675,400 | 44.53 | 45.10 | 44.40 | 44.79 | 00:00:00 | | 2001-08-10 | 1,459,800 | 44.28 | 45.58 | 44.28 | 44.97 | 00:00:00 | | 2001-08-13 | 1,263,200 | 45.15 | 45.45 | 44.86 | 45.06 | 00:00:00 | | 2001-08-14 | 1,072,200 | 44.98 | 45.22 | 44.59 | 45.11 | 00:00:00 | | 2001-08-15 | 1,458,400 | 45.20 | 45.69 | 45.00 | 45.07 | 00:00:00 | | 2001-08-16 | 1,484,400 | 45.25 | 45.91 | 45.19 | 45.38 | 00:00:00 | | 2001-08-17 | 1,423,000 | 45.40 | 45.60 | 44.91 | 45.06 | 00:00:00 | | 2001-08-20 | 832,600 | 44.90 | 45.50 | 44.85 | 45.31 | 00:00:00 | | 2001-08-21 | 2,041,000 | 45.40 | 45.60 | 44.76 | 44.93 | 00:00:00 | | 2001-08-22 | 1,662,400 | 45.10 | 45.40 | 44.45 | 45.09 | 00:00:00 | | 2001-08-23 | 2,552,800 | 45.50 | 46.09 | 45.35 | 45.80 | 00:00:00 | | 2001-08-24 | 1,792,800 | 45.90 | 46.02 | 45.39 | 45.89 | 00:00:00 | | 2001-08-27 | 1,544,800 | 45.89 | 46.74 | 45.84 | 46.25 | 00:00:00 | | 2001-08-28 | 1,878,800 | 46.25 | 46.60 | 45.78 | 46.20 | 00:00:00 | | 2001-08-29 | 1,883,600 | 46.30 | 46.55 | 46.10 | 46.14 | 00:00:00 | | 2001-08-30 | 2,902,600 | 46.39 | 47.12 | 46.21 | 46.44 | 00:00:00 | | 2001-08-31 | 1,841,200 | 46.44 | 47.00 | 46.05 | 46.13 | 00:00:00 | | 2001-09-04 | 3,561,000 | 46.40 | 47.25 | 46.25 | 46.51 | 00:00:00 | | 2001-09-05 | 6,814,000 | 46.95 | 49.34 | 46.82 | 49.30 | 00:00:00 | | 2001-09-06 | 5,231,200 | 49.00 | 49.85 | 48.80 | 49.59 | 00:00:00 | | 2001-09-07 | 5,454,200 | 49.15 | 50.12 | 48.90 | 49.41 | 00:00:00 | | 2001-09-10 | 2,761,800 | 49.30 | 49.48 | 48.60 | 49.00 | 00:00:00 | | 2001-09-17 | 3,068,600 | 47.70 | 48.75 | 47.43 | 47.73 | 00:00:00 | | 2001-09-18 | 3,006,400 | 48.50 | 48.50 | 46.85 | 47.05 | 00:00:00 | | 2001-09-19 | 5,648,400 | 47.20 | 47.30 | 45.00 | 45.50 | 00:00:00 | | 2001-09-20 | 4,373,000 | 44.90 | 45.55 | 44.64 | 45.00 | 00:00:00 | | 2001-09-21 | 4,641,200 | 44.50 | 45.00 | 43.60 | 44.04 | 00:00:00 | | 2001-09-24 | 3,239,000 | 44.30 | 45.00 | 44.21 | 44.65 | 00:00:00 | | 2001-09-25 | 4,894,800 | 43.85 | 45.90 | 43.85 | 45.63 | 00:00:00 | | 2001-09-26 | 2,863,000 | 46.00 | 47.00 | 45.89 | 46.75 | 00:00:00 | | 2001-09-27 | 2,512,600 | 46.75 | 46.80 | 46.02 | 46.31 | 00:00:00 | | 2001-09-28 | 2,908,200 | 46.05 | 46.98 | 45.86 | 46.25 | 00:00:00 | | 2001-10-01 | 1,199,600 | 46.49 | 46.49 | 45.74 | 46.28 | 00:00:00 | | 2001-10-02 | 2,068,800 | 46.10 | 46.52 | 45.87 | 46.20 | 00:00:00 | | 2001-10-03 | 2,071,800 | 45.95 | 47.05 | 45.91 | 46.79 | 00:00:00 | | 2001-10-04 | 1,400,200 | 46.85 | 46.85 | 45.94 | 46.21 | 00:00:00 | | 2001-10-05 | 1,701,400 | 46.25 | 47.40 | 46.25 | 47.31 | 00:00:00 | | 2001-10-08 | 1,233,800 | 47.31 | 47.87 | 46.93 | 47.27 | 00:00:00 | | 2001-10-09 | 2,408,600 | 47.35 | 47.35 | 46.00 | 46.00 | 00:00:00 | | 2001-10-10 | 2,112,800 | 45.75 | 47.31 | 45.67 | 47.10 | 00:00:00 | | 2001-10-11 | 4,291,200 | 46.95 | 47.72 | 44.70 | 45.19 | 00:00:00 | | 2001-10-12 | 4,731,800 | 44.70 | 45.00 | 43.98 | 44.00 | 00:00:00 | | 2001-10-15 | 2,283,200 | 44.00 | 44.09 | 43.47 | 43.62 | 00:00:00 | | 2001-10-16 | 4,374,400 | 43.62 | 44.70 | 43.07 | 44.12 | 00:00:00 | | 2001-10-17 | 4,043,200 | 44.75 | 46.35 | 44.00 | 45.79 | 00:00:00 | | 2001-10-18 | 2,242,400 | 46.00 | 46.36 | 45.41 | 46.00 | 00:00:00 | | 2001-10-19 | 2,674,600 | 46.25 | 47.43 | 46.25 | 47.33 | 00:00:00 | | 2001-10-22 | 2,193,000 | 46.80 | 47.50 | 46.69 | 47.00 | 00:00:00 | | 2001-10-23 | 2,158,800 | 47.09 | 47.50 | 46.55 | 46.97 | 00:00:00 | | 2001-10-24 | 1,215,200 | 47.00 | 47.17 | 46.20 | 46.39 | 00:00:00 | | 2001-10-25 | 1,405,200 | 46.39 | 47.56 | 46.10 | 47.38 | 00:00:00 | | 2001-10-26 | 3,830,000 | 47.13 | 48.33 | 46.88 | 48.02 | 00:00:00 | | 2001-10-29 | 3,729,400 | 47.45 | 47.71 | 46.50 | 46.75 | 00:00:00 | | 2001-10-30 | 1,500,600 | 46.65 | 46.94 | 45.75 | 46.39 | 00:00:00 | | 2001-10-31 | 1,393,600 | 46.20 | 47.05 | 46.03 | 46.83 | 00:00:00 | | 2001-11-01 | 2,149,800 | 47.20 | 48.06 | 47.00 | 48.06 | 00:00:00 | | 2001-11-02 | 1,338,200 | 47.95 | 47.95 | 47.10 | 47.58 | 00:00:00 | | 2001-11-05 | 2,922,200 | 47.57 | 47.84 | 47.06 | 47.24 | 00:00:00 | | 2001-11-06 | 1,976,600 | 47.24 | 47.86 | 46.92 | 47.65 | 00:00:00 | | 2001-11-07 | 949,600 | 47.65 | 48.22 | 47.53 | 47.88 | 00:00:00 | | 2001-11-08 | 1,860,000 | 47.87 | 47.88 | 46.87 | 47.04 | 00:00:00 | | 2001-11-09 | 745,400 | 47.04 | 47.65 | 47.02 | 47.39 | 00:00:00 | | 2001-11-12 | 1,088,000 | 47.39 | 47.39 | 46.80 | 46.95 | 00:00:00 | | 2001-11-13 | 1,178,000 | 47.00 | 47.72 | 46.77 | 47.55 | 00:00:00 | | 2001-11-14 | 1,675,000 | 47.80 | 47.80 | 46.84 | 47.30 | 00:00:00 | | 2001-11-15 | 1,257,200 | 47.50 | 47.98 | 47.48 | 47.72 | 00:00:00 | | 2001-11-16 | 3,123,200 | 47.72 | 48.31 | 47.60 | 48.05 | 00:00:00 | | 2001-11-19 | 2,484,400 | 48.15 | 48.48 | 47.60 | 48.00 | 00:00:00 | | 2001-11-20 | 1,709,200 | 48.05 | 48.28 | 47.86 | 48.24 | 00:00:00 | | 2001-11-21 | 1,427,600 | 48.00 | 48.27 | 47.86 | 48.08 | 00:00:00 | | 2001-11-23 | 365,600 | 48.15 | 48.47 | 47.85 | 48.47 | 00:00:00 | | 2001-11-26 | 2,382,800 | 48.49 | 48.95 | 48.25 | 48.76 | 00:00:00 | | 2001-11-27 | 2,455,400 | 48.30 | 48.42 | 47.82 | 47.83 | 00:00:00 | | 2001-11-28 | 1,653,200 | 47.50 | 48.19 | 47.50 | 47.79 | 00:00:00 | | 2001-11-29 | 1,263,800 | 47.80 | 48.02 | 47.35 | 48.02 | 00:00:00 | | 2001-11-30 | 2,731,000 | 47.95 | 48.00 | 47.40 | 47.74 | 00:00:00 | | 2001-12-03 | 1,579,600 | 47.40 | 47.95 | 47.14 | 47.95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
