|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2002-05-28 | 2,807,400 | 53.98 | 53.99 | 52.68 | 52.75 | 00:00:00 | 2002-05-29 | 3,050,400 | 52.80 | 52.99 | 52.26 | 52.60 | 00:00:00 | 2002-05-30 | 1,653,800 | 52.60 | 53.05 | 52.60 | 52.91 | 00:00:00 | 2002-05-31 | 2,808,200 | 52.90 | 53.33 | 52.84 | 52.95 | 00:00:00 | 2002-06-03 | 1,908,600 | 52.90 | 53.68 | 52.36 | 52.37 | 00:00:00 | 2002-06-04 | 2,180,600 | 52.50 | 52.50 | 51.77 | 51.95 | 00:00:00 | 2002-06-05 | 5,917,800 | 52.46 | 55.31 | 52.36 | 54.64 | 00:00:00 | 2002-06-06 | 3,816,600 | 55.15 | 55.46 | 54.30 | 54.36 | 00:00:00 | 2002-06-07 | 2,419,000 | 54.35 | 54.62 | 53.77 | 54.39 | 00:00:00 | 2002-06-10 | 3,608,000 | 54.61 | 55.60 | 54.08 | 55.28 | 00:00:00 | 2002-06-11 | 2,614,000 | 55.28 | 55.40 | 54.45 | 54.50 | 00:00:00 | 2002-06-12 | 5,616,800 | 54.75 | 55.81 | 54.75 | 55.15 | 00:00:00 | 2002-06-13 | 2,697,000 | 55.26 | 55.34 | 54.43 | 54.51 | 00:00:00 | 2002-06-14 | 5,590,000 | 54.15 | 54.18 | 53.16 | 54.18 | 00:00:00 | 2002-06-17 | 2,689,800 | 54.00 | 54.55 | 53.95 | 54.55 | 00:00:00 | 2002-06-18 | 3,085,400 | 54.55 | 54.58 | 52.96 | 53.20 | 00:00:00 | 2002-06-19 | 2,627,600 | 53.20 | 53.49 | 52.71 | 53.08 | 00:00:00 | 2002-06-20 | 3,814,000 | 53.14 | 53.16 | 52.20 | 52.30 | 00:00:00 | 2002-06-21 | 3,923,200 | 52.01 | 52.25 | 51.32 | 51.62 | 00:00:00 | 2002-06-24 | 4,822,200 | 51.48 | 51.70 | 49.84 | 50.38 | 00:00:00 | 2002-06-25 | 6,249,800 | 50.38 | 50.40 | 47.90 | 48.09 | 00:00:00 | 2002-06-26 | 9,932,400 | 47.05 | 51.40 | 47.05 | 51.26 | 00:00:00 | 2002-06-27 | 3,751,400 | 51.60 | 52.00 | 50.33 | 51.89 | 00:00:00 | 2002-06-28 | 3,258,600 | 52.05 | 52.38 | 51.20 | 52.24 | 00:00:00 | 2002-07-01 | 3,535,200 | 52.00 | 52.87 | 51.83 | 52.09 | 00:00:00 | 2002-07-02 | 2,646,400 | 51.90 | 51.91 | 50.35 | 50.49 | 00:00:00 | 2002-07-03 | 2,589,400 | 50.70 | 51.29 | 49.33 | 50.26 | 00:00:00 | 2002-07-05 | 1,093,800 | 50.05 | 51.65 | 49.33 | 51.65 | 00:00:00 | 2002-07-08 | 1,663,400 | 51.40 | 51.83 | 50.76 | 51.06 | 00:00:00 | 2002-07-09 | 1,501,600 | 51.25 | 51.67 | 50.01 | 50.17 | 00:00:00 | 2002-07-10 | 2,099,800 | 50.35 | 50.37 | 49.42 | 49.54 | 00:00:00 | 2002-07-11 | 3,772,200 | 49.30 | 49.50 | 48.80 | 49.15 | 00:00:00 | 2002-07-12 | 4,051,400 | 49.23 | 49.23 | 47.06 | 47.90 | 00:00:00 | 2002-07-15 | 3,534,600 | 47.65 | 47.66 | 45.80 | 47.65 | 00:00:00 | 2002-07-16 | 3,277,400 | 47.40 | 47.48 | 46.26 | 46.45 | 00:00:00 | 2002-07-17 | 2,718,400 | 47.00 | 47.10 | 45.46 | 45.55 | 00:00:00 | 2002-07-18 | 2,851,000 | 45.70 | 46.59 | 44.83 | 44.92 | 00:00:00 | 2002-07-19 | 3,144,600 | 44.80 | 45.22 | 43.49 | 43.72 | 00:00:00 | 2002-07-22 | 4,103,800 | 44.12 | 46.03 | 44.12 | 44.93 | 00:00:00 | 2002-07-23 | 3,558,600 | 45.18 | 46.20 | 44.63 | 44.79 | 00:00:00 | 2002-07-24 | 3,112,400 | 44.42 | 46.95 | 44.25 | 46.51 | 00:00:00 | 2002-07-25 | 3,178,200 | 46.55 | 47.86 | 46.05 | 46.96 | 00:00:00 | 2002-07-26 | 1,855,000 | 47.00 | 47.06 | 46.40 | 46.70 | 00:00:00 | 2002-07-29 | 2,843,600 | 47.25 | 48.54 | 46.90 | 47.83 | 00:00:00 | 2002-07-30 | 3,162,800 | 47.83 | 47.89 | 46.53 | 47.09 | 00:00:00 | 2002-07-31 | 4,132,800 | 46.30 | 46.80 | 45.60 | 46.26 | 00:00:00 | 2002-08-01 | 6,191,600 | 46.30 | 46.98 | 44.86 | 44.87 | 00:00:00 | 2002-08-02 | 5,448,600 | 44.99 | 45.65 | 44.67 | 44.97 | 00:00:00 | 2002-08-05 | 2,579,200 | 45.30 | 45.30 | 43.75 | 44.01 | 00:00:00 | 2002-08-06 | 3,832,400 | 44.25 | 45.20 | 44.25 | 44.80 | 00:00:00 | 2002-08-07 | 1,828,400 | 45.15 | 45.78 | 44.70 | 45.73 | 00:00:00 | 2002-08-08 | 5,855,000 | 46.89 | 49.00 | 46.50 | 48.13 | 00:00:00 | 2002-08-09 | 3,053,800 | 47.90 | 48.57 | 47.54 | 47.97 | 00:00:00 | 2002-08-12 | 1,896,400 | 47.50 | 47.74 | 47.09 | 47.35 | 00:00:00 | 2002-08-13 | 2,436,600 | 47.35 | 47.52 | 46.66 | 46.75 | 00:00:00 | 2002-08-14 | 1,642,000 | 46.90 | 48.37 | 46.60 | 48.33 | 00:00:00 | 2002-08-15 | 2,155,000 | 48.38 | 49.12 | 47.94 | 48.44 | 00:00:00 | 2002-08-16 | 2,707,400 | 47.88 | 48.59 | 46.95 | 48.24 | 00:00:00 | 2002-08-19 | 1,747,000 | 48.05 | 48.58 | 47.90 | 48.19 | 00:00:00 | 2002-08-20 | 2,696,000 | 48.19 | 48.61 | 47.77 | 48.15 | 00:00:00 | 2002-08-21 | 1,515,800 | 48.30 | 48.52 | 47.85 | 48.30 | 00:00:00 | 2002-08-22 | 1,536,200 | 48.50 | 48.51 | 47.69 | 48.28 | 00:00:00 | 2002-08-23 | 1,082,400 | 48.25 | 48.29 | 47.40 | 47.50 | 00:00:00 | 2002-08-26 | 1,387,000 | 47.50 | 47.61 | 46.78 | 47.23 | 00:00:00 | 2002-08-27 | 2,602,400 | 47.48 | 48.05 | 47.00 | 47.67 | 00:00:00 | 2002-08-28 | 2,249,000 | 47.75 | 48.50 | 47.65 | 48.35 | 00:00:00 | 2002-08-29 | 2,592,800 | 47.80 | 48.88 | 47.72 | 48.48 | 00:00:00 | 2002-08-30 | 1,769,600 | 48.53 | 49.50 | 48.44 | 48.74 | 00:00:00 | 2002-09-03 | 3,519,000 | 48.75 | 48.90 | 48.06 | 48.10 | 00:00:00 | 2002-09-04 | 3,169,800 | 48.20 | 49.80 | 48.18 | 49.36 | 00:00:00 | 2002-09-05 | 2,822,000 | 49.18 | 50.37 | 49.17 | 50.11 | 00:00:00 | 2002-09-06 | 2,668,800 | 50.25 | 50.37 | 49.49 | 50.00 | 00:00:00 | 2002-09-09 | 1,521,800 | 50.00 | 50.95 | 49.96 | 50.71 | 00:00:00 | 2002-09-10 | 3,742,200 | 51.00 | 51.00 | 50.34 | 50.59 | 00:00:00 | 2002-09-11 | 2,168,400 | 50.70 | 50.74 | 50.23 | 50.31 | 00:00:00 | 2002-09-12 | 1,365,400 | 50.11 | 50.20 | 49.65 | 49.88 | 00:00:00 | 2002-09-13 | 1,674,600 | 49.70 | 50.11 | 49.62 | 50.01 | 00:00:00 | 2002-09-16 | 1,780,600 | 50.11 | 50.33 | 49.76 | 50.16 | 00:00:00 | 2002-09-17 | 2,328,600 | 50.41 | 50.50 | 49.63 | 49.76 | 00:00:00 | 2002-09-18 | 2,487,200 | 49.71 | 50.10 | 49.33 | 49.44 | 00:00:00 | 2002-09-19 | 2,055,200 | 49.00 | 49.35 | 48.28 | 48.31 | 00:00:00 | 2002-09-20 | 2,879,600 | 48.00 | 48.81 | 47.95 | 48.07 | 00:00:00 | 2002-09-23 | 1,872,600 | 48.07 | 48.44 | 47.50 | 47.88 | 00:00:00 | 2002-09-24 | 2,702,200 | 47.60 | 47.98 | 46.65 | 46.67 | 00:00:00 | 2002-09-25 | 3,132,400 | 46.90 | 47.00 | 46.21 | 46.81 | 00:00:00 | 2002-09-26 | 3,861,400 | 47.10 | 48.37 | 47.00 | 48.37 | 00:00:00 | 2002-09-27 | 2,664,400 | 48.37 | 48.45 | 47.09 | 47.22 | 00:00:00 | 2002-09-30 | 3,807,400 | 46.75 | 46.75 | 45.77 | 46.10 | 00:00:00 | 2002-10-01 | 2,605,600 | 46.50 | 47.38 | 46.20 | 47.37 | 00:00:00 | 2002-10-02 | 1,856,000 | 47.12 | 47.57 | 46.35 | 46.36 | 00:00:00 | 2002-10-03 | 2,692,800 | 46.35 | 47.29 | 46.32 | 46.86 | 00:00:00 | 2002-10-04 | 2,151,000 | 46.93 | 47.13 | 45.69 | 46.39 | 00:00:00 | 2002-10-07 | 4,238,800 | 46.85 | 47.75 | 46.65 | 47.18 | 00:00:00 | 2002-10-08 | 2,536,600 | 47.50 | 47.88 | 47.13 | 47.31 | 00:00:00 | 2002-10-09 | 4,094,800 | 47.31 | 47.35 | 45.63 | 46.13 | 00:00:00 | 2002-10-10 | 2,436,400 | 46.13 | 46.59 | 45.41 | 45.75 | 00:00:00 | 2002-10-11 | 2,826,600 | 46.10 | 47.07 | 45.50 | 46.90 | 00:00:00 | 2002-10-14 | 1,289,800 | 46.60 | 47.20 | 46.60 | 47.17 | 00:00:00 | 2002-10-15 | 4,228,800 | 47.50 | 47.51 | 46.11 | 46.60 | 00:00:00 | 2002-10-16 | 2,898,800 | 46.35 | 47.22 | 45.22 | 45.34 | 00:00:00 | 2002-10-17 | 2,489,600 | 46.00 | 46.80 | 45.75 | 46.19 | 00:00:00 | 2002-10-18 | 6,478,000 | 46.44 | 49.82 | 45.70 | 49.79 | 00:00:00 | 2002-10-21 | 3,447,600 | 49.25 | 50.38 | 49.17 | 50.38 | 00:00:00 | 2002-10-22 | 3,328,200 | 50.00 | 50.00 | 48.78 | 49.15 | 00:00:00 | 2002-10-23 | 1,931,600 | 49.15 | 49.90 | 48.76 | 49.90 | 00:00:00 | 2002-10-24 | 2,589,600 | 49.88 | 50.00 | 47.82 | 48.04 | 00:00:00 | 2002-10-25 | 2,187,000 | 48.16 | 48.20 | 47.30 | 48.01 | 00:00:00 | 2002-10-28 | 1,860,600 | 48.30 | 48.34 | 47.10 | 47.63 | 00:00:00 | 2002-10-29 | 2,309,600 | 48.20 | 49.27 | 47.85 | 49.06 | 00:00:00 | 2002-10-30 | 2,921,600 | 49.30 | 49.50 | 48.75 | 49.26 | 00:00:00 | 2002-10-31 | 1,959,000 | 49.26 | 49.35 | 48.22 | 48.49 | 00:00:00 | 2002-11-01 | 1,986,400 | 48.51 | 49.40 | 47.76 | 49.33 | 00:00:00 | 2002-11-04 | 2,676,000 | 49.58 | 49.64 | 48.11 | 48.24 | 00:00:00 | 2002-11-05 | 2,876,200 | 48.00 | 49.32 | 48.00 | 49.10 | 00:00:00 | 2002-11-06 | 1,374,000 | 49.14 | 49.15 | 48.44 | 49.06 | 00:00:00 | 2002-11-07 | 1,905,000 | 48.80 | 49.90 | 48.80 | 49.78 | 00:00:00 | 2002-11-08 | 2,482,600 | 50.00 | 50.66 | 49.17 | 49.37 | 00:00:00 | 2002-11-11 | 2,134,400 | 49.38 | 50.10 | 49.10 | 49.74 | 00:00:00 | 2002-11-12 | 3,189,400 | 49.75 | 51.00 | 49.75 | 50.66 | 00:00:00 | 2002-11-13 | 1,721,800 | 50.66 | 51.00 | 50.04 | 50.76 | 00:00:00 | 2002-11-14 | 2,124,800 | 50.66 | 51.45 | 50.25 | 51.32 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|