|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 1,579,600 | 47.40 | 47.95 | 47.14 | 47.95 | 00:00:00 | | 2001-12-04 | 1,866,600 | 47.95 | 48.25 | 47.57 | 47.94 | 00:00:00 | | 2001-12-05 | 2,325,600 | 47.98 | 49.07 | 47.85 | 48.70 | 00:00:00 | | 2001-12-06 | 2,889,200 | 48.20 | 49.10 | 48.00 | 48.82 | 00:00:00 | | 2001-12-07 | 2,812,000 | 48.45 | 49.30 | 48.25 | 48.43 | 00:00:00 | | 2001-12-10 | 1,968,600 | 48.43 | 49.60 | 47.95 | 49.05 | 00:00:00 | | 2001-12-11 | 2,316,600 | 49.10 | 49.17 | 47.90 | 48.91 | 00:00:00 | | 2001-12-12 | 2,327,400 | 49.27 | 49.64 | 49.00 | 49.00 | 00:00:00 | | 2001-12-13 | 1,327,400 | 49.10 | 49.88 | 48.85 | 49.14 | 00:00:00 | | 2001-12-14 | 1,775,200 | 48.85 | 48.98 | 47.85 | 48.08 | 00:00:00 | | 2001-12-17 | 1,376,000 | 48.00 | 49.29 | 48.00 | 48.55 | 00:00:00 | | 2001-12-18 | 1,114,400 | 48.51 | 49.49 | 48.40 | 49.45 | 00:00:00 | | 2001-12-19 | 1,255,200 | 49.20 | 49.57 | 48.79 | 48.90 | 00:00:00 | | 2001-12-20 | 2,632,600 | 48.31 | 48.95 | 48.00 | 48.00 | 00:00:00 | | 2001-12-21 | 4,765,600 | 47.55 | 47.74 | 46.51 | 46.79 | 00:00:00 | | 2001-12-24 | 1,320,200 | 46.97 | 47.28 | 46.75 | 46.96 | 00:00:00 | | 2001-12-26 | 2,879,000 | 47.00 | 47.50 | 46.91 | 46.98 | 00:00:00 | | 2001-12-27 | 2,970,000 | 47.25 | 47.44 | 46.60 | 46.85 | 00:00:00 | | 2001-12-28 | 1,203,800 | 47.10 | 47.11 | 46.48 | 46.68 | 00:00:00 | | 2001-12-31 | 1,849,000 | 46.70 | 46.83 | 46.27 | 46.50 | 00:00:00 | | 2002-01-02 | 3,829,800 | 46.30 | 46.37 | 45.35 | 45.52 | 00:00:00 | | 2002-01-03 | 2,950,800 | 45.77 | 46.44 | 45.52 | 45.80 | 00:00:00 | | 2002-01-04 | 3,035,800 | 45.55 | 45.70 | 45.25 | 45.61 | 00:00:00 | | 2002-01-07 | 1,910,000 | 45.40 | 45.40 | 44.48 | 44.78 | 00:00:00 | | 2002-01-08 | 2,687,400 | 44.60 | 45.12 | 44.30 | 44.85 | 00:00:00 | | 2002-01-09 | 2,570,200 | 44.50 | 45.50 | 44.50 | 45.08 | 00:00:00 | | 2002-01-10 | 2,530,400 | 45.50 | 45.50 | 44.65 | 44.69 | 00:00:00 | | 2002-01-11 | 1,947,600 | 44.75 | 45.21 | 44.45 | 44.45 | 00:00:00 | | 2002-01-14 | 2,178,200 | 44.48 | 44.70 | 44.00 | 44.11 | 00:00:00 | | 2002-01-15 | 3,413,200 | 44.15 | 45.80 | 44.10 | 45.70 | 00:00:00 | | 2002-01-16 | 4,694,400 | 45.90 | 47.00 | 45.80 | 46.47 | 00:00:00 | | 2002-01-17 | 1,105,400 | 46.70 | 47.06 | 46.50 | 46.75 | 00:00:00 | | 2002-01-18 | 1,420,800 | 46.50 | 47.29 | 46.38 | 46.89 | 00:00:00 | | 2002-01-22 | 1,307,000 | 47.00 | 47.10 | 46.42 | 46.99 | 00:00:00 | | 2002-01-23 | 1,812,800 | 47.00 | 47.09 | 46.59 | 46.94 | 00:00:00 | | 2002-01-24 | 1,189,200 | 46.94 | 47.21 | 46.84 | 47.10 | 00:00:00 | | 2002-01-25 | 2,073,400 | 47.35 | 47.82 | 47.13 | 47.59 | 00:00:00 | | 2002-01-28 | 1,869,400 | 47.55 | 48.21 | 47.36 | 47.88 | 00:00:00 | | 2002-01-29 | 3,256,600 | 47.84 | 48.28 | 47.35 | 47.76 | 00:00:00 | | 2002-01-30 | 3,642,600 | 47.70 | 48.93 | 47.70 | 48.90 | 00:00:00 | | 2002-01-31 | 2,635,800 | 48.80 | 49.20 | 48.44 | 49.20 | 00:00:00 | | 2002-02-01 | 21,036 | 24.60 | 25.08 | 24.48 | 24.87 | 00:00:00 | | 2002-02-04 | 1,757,600 | 49.60 | 49.60 | 48.57 | 48.74 | 00:00:00 | | 2002-02-05 | 2,202,200 | 48.70 | 49.27 | 48.08 | 48.70 | 00:00:00 | | 2002-02-06 | 3,129,400 | 48.70 | 48.90 | 47.89 | 48.52 | 00:00:00 | | 2002-02-07 | 1,980,000 | 48.60 | 48.80 | 48.00 | 48.00 | 00:00:00 | | 2002-02-08 | 1,830,200 | 48.00 | 48.06 | 47.35 | 47.76 | 00:00:00 | | 2002-02-11 | 2,076,600 | 47.80 | 48.20 | 47.25 | 47.50 | 00:00:00 | | 2002-02-12 | 1,720,400 | 47.50 | 48.47 | 47.40 | 48.13 | 00:00:00 | | 2002-02-13 | 1,412,200 | 48.30 | 48.85 | 48.12 | 48.49 | 00:00:00 | | 2002-02-14 | 1,016,800 | 48.60 | 49.15 | 48.35 | 48.43 | 00:00:00 | | 2002-02-15 | 1,607,600 | 48.60 | 49.41 | 48.44 | 48.95 | 00:00:00 | | 2002-02-19 | 1,898,400 | 48.95 | 49.16 | 48.76 | 48.86 | 00:00:00 | | 2002-02-20 | 1,603,600 | 49.06 | 49.47 | 48.84 | 49.18 | 00:00:00 | | 2002-02-21 | 1,879,200 | 49.10 | 49.30 | 48.15 | 48.15 | 00:00:00 | | 2002-02-22 | 3,709,600 | 48.35 | 49.45 | 48.20 | 49.37 | 00:00:00 | | 2002-02-25 | 2,152,400 | 49.40 | 50.36 | 49.00 | 50.01 | 00:00:00 | | 2002-02-26 | 2,616,600 | 49.95 | 50.61 | 49.30 | 50.23 | 00:00:00 | | 2002-02-27 | 2,584,200 | 50.45 | 50.89 | 49.85 | 50.55 | 00:00:00 | | 2002-02-28 | 3,630,000 | 51.05 | 52.09 | 51.03 | 51.35 | 00:00:00 | | 2002-03-01 | 2,529,800 | 52.15 | 52.95 | 51.96 | 52.51 | 00:00:00 | | 2002-03-04 | 2,433,800 | 52.51 | 52.51 | 51.86 | 52.37 | 00:00:00 | | 2002-03-05 | 3,441,800 | 51.99 | 52.00 | 50.29 | 50.40 | 00:00:00 | | 2002-03-06 | 1,610,400 | 50.15 | 51.15 | 50.15 | 50.86 | 00:00:00 | | 2002-03-07 | 1,609,800 | 50.90 | 50.99 | 50.35 | 50.92 | 00:00:00 | | 2002-03-08 | 2,392,000 | 50.70 | 51.02 | 50.00 | 50.80 | 00:00:00 | | 2002-03-11 | 2,890,800 | 50.75 | 52.00 | 50.27 | 51.89 | 00:00:00 | | 2002-03-12 | 2,133,600 | 51.64 | 52.73 | 51.58 | 52.70 | 00:00:00 | | 2002-03-13 | 2,797,400 | 52.70 | 53.20 | 52.18 | 52.99 | 00:00:00 | | 2002-03-14 | 2,577,600 | 52.90 | 53.52 | 52.69 | 53.52 | 00:00:00 | | 2002-03-15 | 2,822,000 | 53.51 | 54.25 | 53.51 | 54.07 | 00:00:00 | | 2002-03-18 | 1,818,800 | 53.90 | 54.41 | 53.73 | 54.06 | 00:00:00 | | 2002-03-19 | 4,215,000 | 54.73 | 55.70 | 54.52 | 55.31 | 00:00:00 | | 2002-03-20 | 2,789,200 | 55.00 | 55.19 | 54.45 | 54.45 | 00:00:00 | | 2002-03-21 | 2,596,600 | 54.45 | 55.18 | 54.00 | 54.75 | 00:00:00 | | 2002-03-22 | 2,485,400 | 54.70 | 55.66 | 54.64 | 55.35 | 00:00:00 | | 2002-03-25 | 1,476,000 | 55.20 | 55.40 | 54.48 | 54.48 | 00:00:00 | | 2002-03-26 | 1,991,600 | 54.32 | 55.19 | 54.15 | 54.99 | 00:00:00 | | 2002-03-27 | 1,916,000 | 54.99 | 54.99 | 54.24 | 54.35 | 00:00:00 | | 2002-03-28 | 2,009,400 | 54.35 | 54.35 | 53.83 | 54.32 | 00:00:00 | | 2002-04-01 | 1,968,800 | 54.33 | 54.82 | 53.70 | 54.80 | 00:00:00 | | 2002-04-02 | 1,315,600 | 54.80 | 55.40 | 54.44 | 55.17 | 00:00:00 | | 2002-04-03 | 1,916,800 | 54.70 | 54.86 | 53.86 | 54.51 | 00:00:00 | | 2002-04-04 | 2,717,800 | 54.50 | 55.88 | 54.44 | 55.85 | 00:00:00 | | 2002-04-05 | 1,840,400 | 55.85 | 56.12 | 55.01 | 55.67 | 00:00:00 | | 2002-04-08 | 1,770,800 | 55.20 | 56.10 | 55.20 | 55.85 | 00:00:00 | | 2002-04-09 | 834,000 | 55.80 | 56.00 | 55.38 | 55.98 | 00:00:00 | | 2002-04-10 | 1,881,400 | 55.95 | 57.09 | 55.93 | 56.96 | 00:00:00 | | 2002-04-11 | 2,050,200 | 56.98 | 56.98 | 56.29 | 56.61 | 00:00:00 | | 2002-04-12 | 1,768,000 | 56.70 | 56.92 | 56.12 | 56.70 | 00:00:00 | | 2002-04-15 | 2,307,000 | 56.50 | 56.57 | 55.67 | 55.67 | 00:00:00 | | 2002-04-16 | 2,858,600 | 55.70 | 56.05 | 55.10 | 55.75 | 00:00:00 | | 2002-04-17 | 921,600 | 55.91 | 55.95 | 55.39 | 55.76 | 00:00:00 | | 2002-04-18 | 5,004,600 | 55.76 | 55.95 | 53.99 | 54.45 | 00:00:00 | | 2002-04-19 | 2,966,000 | 54.30 | 54.90 | 54.05 | 54.77 | 00:00:00 | | 2002-04-22 | 1,714,000 | 54.90 | 56.17 | 54.90 | 55.51 | 00:00:00 | | 2002-04-23 | 2,376,800 | 55.60 | 56.54 | 55.53 | 56.20 | 00:00:00 | | 2002-04-24 | 2,023,800 | 56.30 | 56.56 | 55.15 | 55.26 | 00:00:00 | | 2002-04-25 | 2,195,200 | 55.01 | 56.04 | 55.01 | 55.60 | 00:00:00 | | 2002-04-26 | 1,286,600 | 55.40 | 56.13 | 55.35 | 55.52 | 00:00:00 | | 2002-04-29 | 1,787,800 | 55.35 | 55.92 | 55.20 | 55.47 | 00:00:00 | | 2002-04-30 | 2,812,800 | 55.48 | 56.12 | 55.24 | 55.85 | 00:00:00 | | 2002-05-01 | 2,160,200 | 55.85 | 56.15 | 55.77 | 56.06 | 00:00:00 | | 2002-05-02 | 2,010,600 | 55.60 | 56.70 | 55.60 | 56.57 | 00:00:00 | | 2002-05-03 | 1,656,800 | 56.73 | 56.99 | 56.12 | 56.36 | 00:00:00 | | 2002-05-06 | 1,428,400 | 56.36 | 56.70 | 56.28 | 56.36 | 00:00:00 | | 2002-05-07 | 2,564,800 | 56.11 | 56.96 | 56.00 | 56.52 | 00:00:00 | | 2002-05-08 | 3,799,600 | 56.75 | 56.75 | 55.54 | 55.84 | 00:00:00 | | 2002-05-09 | 3,434,400 | 56.00 | 56.53 | 55.67 | 55.80 | 00:00:00 | | 2002-05-10 | 2,510,800 | 55.75 | 57.10 | 55.67 | 56.64 | 00:00:00 | | 2002-05-13 | 1,632,400 | 56.89 | 56.89 | 56.37 | 56.66 | 00:00:00 | | 2002-05-14 | 1,705,800 | 56.65 | 56.66 | 56.03 | 56.41 | 00:00:00 | | 2002-05-15 | 1,763,800 | 56.10 | 56.30 | 55.76 | 55.99 | 00:00:00 | | 2002-05-16 | 2,645,000 | 55.95 | 55.95 | 55.37 | 55.64 | 00:00:00 | | 2002-05-17 | 1,885,600 | 55.70 | 55.88 | 55.26 | 55.88 | 00:00:00 | | 2002-05-20 | 1,629,200 | 55.70 | 55.70 | 55.15 | 55.20 | 00:00:00 | | 2002-05-21 | 1,590,000 | 55.15 | 55.21 | 54.46 | 54.55 | 00:00:00 | | 2002-05-22 | 2,432,400 | 54.35 | 54.48 | 54.07 | 54.24 | 00:00:00 | | 2002-05-23 | 3,087,800 | 54.05 | 54.19 | 53.75 | 54.04 | 00:00:00 | | 2002-05-24 | 3,058,600 | 54.04 | 54.53 | 53.60 | 53.98 | 00:00:00 | | 2002-05-28 | 2,807,400 | 53.98 | 53.99 | 52.68 | 52.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
