|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-14 | 2,124,800 | 50.66 | 51.45 | 50.25 | 51.32 | 00:00:00 | | 2002-11-15 | 2,306,400 | 51.33 | 52.70 | 50.92 | 52.55 | 00:00:00 | | 2002-11-18 | 3,957,000 | 52.56 | 52.56 | 51.25 | 51.25 | 00:00:00 | | 2002-11-19 | 2,468,400 | 51.65 | 52.00 | 51.56 | 51.78 | 00:00:00 | | 2002-11-20 | 2,920,800 | 51.80 | 52.46 | 51.54 | 52.00 | 00:00:00 | | 2002-11-21 | 2,258,800 | 52.00 | 52.32 | 51.56 | 52.32 | 00:00:00 | | 2002-11-22 | 2,439,400 | 52.08 | 52.84 | 51.81 | 52.39 | 00:00:00 | | 2002-11-25 | 1,625,600 | 52.15 | 52.29 | 51.71 | 52.02 | 00:00:00 | | 2002-11-26 | 1,875,600 | 51.35 | 52.29 | 51.30 | 51.89 | 00:00:00 | | 2002-11-27 | 2,156,600 | 51.89 | 52.12 | 51.66 | 52.00 | 00:00:00 | | 2002-11-29 | 723,800 | 52.20 | 52.20 | 51.15 | 51.35 | 00:00:00 | | 2002-12-02 | 2,266,000 | 51.36 | 51.41 | 50.32 | 50.93 | 00:00:00 | | 2002-12-03 | 2,457,600 | 50.93 | 51.76 | 50.54 | 51.50 | 00:00:00 | | 2002-12-04 | 1,881,000 | 51.62 | 52.70 | 51.54 | 52.39 | 00:00:00 | | 2002-12-05 | 2,186,400 | 52.40 | 52.80 | 51.51 | 51.58 | 00:00:00 | | 2002-12-06 | 2,236,800 | 51.58 | 52.39 | 51.30 | 52.37 | 00:00:00 | | 2002-12-09 | 2,217,000 | 52.44 | 52.76 | 52.02 | 52.25 | 00:00:00 | | 2002-12-10 | 7,348,200 | 52.26 | 55.00 | 51.26 | 54.75 | 00:00:00 | | 2002-12-11 | 4,792,600 | 54.50 | 55.19 | 54.09 | 54.46 | 00:00:00 | | 2002-12-12 | 3,204,000 | 54.46 | 54.48 | 53.01 | 54.14 | 00:00:00 | | 2002-12-13 | 1,838,000 | 54.15 | 54.98 | 53.65 | 54.30 | 00:00:00 | | 2002-12-16 | 2,718,600 | 54.30 | 54.35 | 53.50 | 53.82 | 00:00:00 | | 2002-12-17 | 2,425,200 | 53.83 | 54.93 | 53.60 | 54.29 | 00:00:00 | | 2002-12-18 | 2,359,400 | 54.30 | 54.63 | 53.90 | 53.99 | 00:00:00 | | 2002-12-19 | 2,880,400 | 53.75 | 53.87 | 52.66 | 52.75 | 00:00:00 | | 2002-12-20 | 2,027,800 | 52.89 | 53.30 | 52.80 | 53.24 | 00:00:00 | | 2002-12-23 | 1,919,400 | 53.20 | 54.17 | 52.97 | 53.80 | 00:00:00 | | 2002-12-24 | 729,800 | 53.45 | 53.51 | 53.03 | 53.28 | 00:00:00 | | 2002-12-26 | 1,952,600 | 53.28 | 54.38 | 53.18 | 54.18 | 00:00:00 | | 2002-12-27 | 1,225,400 | 54.10 | 54.47 | 53.59 | 53.61 | 00:00:00 | | 2002-12-30 | 1,688,600 | 53.46 | 53.94 | 53.24 | 53.46 | 00:00:00 | | 2002-12-31 | 1,409,600 | 53.36 | 54.17 | 52.94 | 53.87 | 00:00:00 | | 2003-01-02 | 2,317,000 | 54.12 | 54.80 | 53.36 | 54.49 | 00:00:00 | | 2003-01-03 | 2,123,200 | 54.70 | 54.78 | 53.69 | 53.99 | 00:00:00 | | 2003-01-06 | 2,548,200 | 53.15 | 54.64 | 53.14 | 54.52 | 00:00:00 | | 2003-01-07 | 1,544,400 | 54.64 | 54.64 | 53.77 | 53.81 | 00:00:00 | | 2003-01-08 | 979,000 | 53.70 | 54.25 | 53.31 | 53.43 | 00:00:00 | | 2003-01-09 | 1,188,800 | 53.68 | 54.24 | 53.60 | 54.22 | 00:00:00 | | 2003-01-10 | 1,497,800 | 54.22 | 54.70 | 53.83 | 54.03 | 00:00:00 | | 2003-01-13 | 2,869,000 | 53.90 | 53.90 | 52.55 | 52.95 | 00:00:00 | | 2003-01-14 | 1,561,400 | 52.65 | 52.84 | 52.29 | 52.51 | 00:00:00 | | 2003-01-15 | 3,570,200 | 52.52 | 52.55 | 51.68 | 52.01 | 00:00:00 | | 2003-01-16 | 2,428,600 | 52.01 | 52.71 | 52.01 | 52.25 | 00:00:00 | | 2003-01-17 | 1,781,200 | 52.31 | 52.65 | 51.56 | 51.76 | 00:00:00 | | 2003-01-21 | 2,127,400 | 52.20 | 53.06 | 52.15 | 52.17 | 00:00:00 | | 2003-01-22 | 2,026,400 | 51.97 | 52.78 | 51.27 | 51.37 | 00:00:00 | | 2003-01-23 | 1,703,200 | 51.65 | 51.82 | 51.13 | 51.36 | 00:00:00 | | 2003-01-24 | 2,279,800 | 51.39 | 51.87 | 50.95 | 50.96 | 00:00:00 | | 2003-01-27 | 1,619,600 | 50.95 | 51.12 | 49.78 | 49.81 | 00:00:00 | | 2003-01-28 | 1,482,400 | 50.05 | 51.09 | 50.00 | 50.78 | 00:00:00 | | 2003-01-29 | 1,615,200 | 50.53 | 50.71 | 49.90 | 50.18 | 00:00:00 | | 2003-01-30 | 2,531,600 | 50.00 | 50.40 | 48.94 | 49.16 | 00:00:00 | | 2003-01-31 | 2,852,800 | 48.96 | 50.70 | 48.93 | 50.00 | 00:00:00 | | 2003-02-03 | 1,916,600 | 50.50 | 50.73 | 49.65 | 50.00 | 00:00:00 | | 2003-02-04 | 4,573,200 | 50.55 | 51.60 | 50.32 | 51.18 | 00:00:00 | | 2003-02-05 | 2,803,200 | 51.19 | 51.85 | 50.84 | 51.15 | 00:00:00 | | 2003-02-06 | 2,468,800 | 51.15 | 51.73 | 50.85 | 51.64 | 00:00:00 | | 2003-02-07 | 2,534,600 | 51.77 | 52.35 | 51.54 | 51.89 | 00:00:00 | | 2003-02-10 | 2,803,800 | 51.89 | 52.54 | 51.60 | 52.37 | 00:00:00 | | 2003-02-11 | 2,881,600 | 52.85 | 53.12 | 51.97 | 52.16 | 00:00:00 | | 2003-02-12 | 1,503,200 | 52.05 | 52.42 | 51.52 | 51.71 | 00:00:00 | | 2003-02-13 | 1,650,400 | 51.71 | 51.99 | 51.03 | 51.66 | 00:00:00 | | 2003-02-14 | 1,605,600 | 51.66 | 51.98 | 51.00 | 51.83 | 00:00:00 | | 2003-02-18 | 1,089,800 | 51.91 | 52.49 | 51.88 | 52.08 | 00:00:00 | | 2003-02-19 | 943,600 | 52.26 | 52.28 | 51.53 | 51.82 | 00:00:00 | | 2003-02-20 | 1,419,000 | 51.83 | 52.18 | 51.60 | 52.04 | 00:00:00 | | 2003-02-21 | 1,923,000 | 52.04 | 53.24 | 52.00 | 52.84 | 00:00:00 | | 2003-02-24 | 1,801,400 | 53.05 | 53.05 | 52.51 | 52.68 | 00:00:00 | | 2003-02-25 | 2,259,600 | 52.68 | 52.91 | 51.67 | 52.91 | 00:00:00 | | 2003-02-26 | 1,658,000 | 52.76 | 52.77 | 52.20 | 52.30 | 00:00:00 | | 2003-02-27 | 2,483,000 | 52.50 | 53.11 | 52.31 | 52.51 | 00:00:00 | | 2003-02-28 | 2,701,000 | 52.51 | 52.84 | 51.86 | 52.00 | 00:00:00 | | 2003-03-03 | 3,083,800 | 52.08 | 52.37 | 51.41 | 51.50 | 00:00:00 | | 2003-03-04 | 2,646,200 | 51.60 | 51.80 | 51.22 | 51.22 | 00:00:00 | | 2003-03-05 | 2,313,600 | 51.10 | 51.49 | 50.77 | 51.34 | 00:00:00 | | 2003-03-06 | 1,929,600 | 51.25 | 51.59 | 51.01 | 51.26 | 00:00:00 | | 2003-03-07 | 2,124,800 | 51.01 | 51.73 | 50.70 | 51.73 | 00:00:00 | | 2003-03-10 | 2,487,800 | 51.64 | 51.64 | 50.56 | 50.64 | 00:00:00 | | 2003-03-11 | 2,710,600 | 50.80 | 51.80 | 50.65 | 51.13 | 00:00:00 | | 2003-03-12 | 3,367,800 | 51.20 | 52.45 | 50.95 | 52.40 | 00:00:00 | | 2003-03-13 | 3,144,800 | 53.00 | 53.10 | 52.50 | 53.00 | 00:00:00 | | 2003-03-14 | 2,221,800 | 53.00 | 53.20 | 52.33 | 53.05 | 00:00:00 | | 2003-03-17 | 2,240,000 | 52.80 | 54.71 | 52.74 | 54.66 | 00:00:00 | | 2003-03-18 | 3,073,600 | 53.95 | 54.31 | 53.38 | 53.70 | 00:00:00 | | 2003-03-19 | 3,529,800 | 53.70 | 54.74 | 53.61 | 54.74 | 00:00:00 | | 2003-03-20 | 5,218,200 | 54.26 | 55.36 | 54.26 | 55.25 | 00:00:00 | | 2003-03-21 | 2,868,800 | 55.96 | 56.32 | 55.35 | 56.32 | 00:00:00 | | 2003-03-24 | 2,143,800 | 55.90 | 55.90 | 54.72 | 55.10 | 00:00:00 | | 2003-03-25 | 1,796,200 | 55.35 | 55.85 | 54.95 | 55.50 | 00:00:00 | | 2003-03-26 | 3,571,800 | 55.65 | 55.88 | 55.10 | 55.23 | 00:00:00 | | 2003-03-27 | 3,483,400 | 54.40 | 55.93 | 54.37 | 55.55 | 00:00:00 | | 2003-03-28 | 4,521,600 | 55.23 | 57.07 | 54.72 | 56.90 | 00:00:00 | | 2003-03-31 | 4,421,000 | 56.20 | 58.00 | 56.20 | 57.05 | 00:00:00 | | 2003-04-01 | 4,179,600 | 57.24 | 57.70 | 56.50 | 56.89 | 00:00:00 | | 2003-04-02 | 3,751,600 | 57.35 | 58.23 | 57.25 | 57.90 | 00:00:00 | | 2003-04-03 | 3,702,000 | 57.91 | 58.25 | 57.54 | 57.85 | 00:00:00 | | 2003-04-04 | 3,415,200 | 58.10 | 58.25 | 57.49 | 57.66 | 00:00:00 | | 2003-04-07 | 2,902,800 | 58.30 | 58.59 | 57.05 | 57.05 | 00:00:00 | | 2003-04-08 | 2,745,800 | 56.90 | 57.47 | 56.73 | 57.25 | 00:00:00 | | 2003-04-09 | 2,641,400 | 57.00 | 58.07 | 57.00 | 57.15 | 00:00:00 | | 2003-04-10 | 2,261,800 | 57.60 | 57.60 | 57.04 | 57.57 | 00:00:00 | | 2003-04-11 | 1,899,800 | 57.72 | 58.36 | 57.51 | 57.56 | 00:00:00 | | 2003-04-14 | 1,468,400 | 57.65 | 58.49 | 57.65 | 58.49 | 00:00:00 | | 2003-04-15 | 3,256,400 | 58.10 | 58.29 | 57.69 | 58.00 | 00:00:00 | | 2003-04-16 | 4,217,800 | 58.00 | 58.00 | 57.10 | 57.30 | 00:00:00 | | 2003-04-17 | 3,572,000 | 57.00 | 57.20 | 56.39 | 57.05 | 00:00:00 | | 2003-04-21 | 1,607,600 | 57.05 | 57.42 | 56.88 | 57.01 | 00:00:00 | | 2003-04-22 | 3,457,800 | 57.05 | 58.13 | 56.85 | 58.06 | 00:00:00 | | 2003-04-23 | 4,119,800 | 58.06 | 58.65 | 57.50 | 58.45 | 00:00:00 | | 2003-04-24 | 3,223,800 | 58.45 | 58.45 | 57.20 | 57.54 | 00:00:00 | | 2003-04-25 | 8,923,600 | 57.56 | 58.10 | 56.15 | 57.17 | 00:00:00 | | 2003-04-28 | 2,881,400 | 57.20 | 59.30 | 56.86 | 58.61 | 00:00:00 | | 2003-04-29 | 4,440,600 | 58.58 | 58.58 | 57.69 | 58.08 | 00:00:00 | | 2003-04-30 | 3,616,800 | 58.10 | 58.66 | 58.00 | 58.17 | 00:00:00 | | 2003-05-01 | 2,044,200 | 58.30 | 58.33 | 57.13 | 58.23 | 00:00:00 | | 2003-05-02 | 3,063,800 | 57.50 | 57.98 | 57.50 | 57.75 | 00:00:00 | | 2003-05-05 | 3,526,800 | 57.95 | 58.10 | 56.93 | 57.10 | 00:00:00 | | 2003-05-06 | 2,936,600 | 57.02 | 57.51 | 56.73 | 57.39 | 00:00:00 | | 2003-05-07 | 2,830,400 | 57.36 | 58.00 | 57.22 | 57.75 | 00:00:00 | | 2003-05-08 | 1,890,000 | 57.50 | 57.80 | 57.21 | 57.47 | 00:00:00 | | 2003-05-09 | 2,617,800 | 57.45 | 57.55 | 56.75 | 57.09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
