|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-05-09 | 2,617,800 | 57.45 | 57.55 | 56.75 | 57.09 | 00:00:00 | | 2003-05-12 | 2,768,000 | 57.24 | 57.24 | 56.51 | 56.93 | 00:00:00 | | 2003-05-13 | 3,238,400 | 56.93 | 57.98 | 56.71 | 57.70 | 00:00:00 | | 2003-05-14 | 2,067,000 | 57.75 | 57.97 | 57.43 | 57.52 | 00:00:00 | | 2003-05-15 | 4,117,400 | 57.50 | 57.78 | 57.00 | 57.30 | 00:00:00 | | 2003-05-16 | 1,689,600 | 57.45 | 57.94 | 57.32 | 57.92 | 00:00:00 | | 2003-05-19 | 1,383,800 | 57.55 | 57.70 | 57.12 | 57.18 | 00:00:00 | | 2003-05-20 | 2,347,000 | 57.21 | 57.75 | 57.14 | 57.74 | 00:00:00 | | 2003-05-21 | 2,977,200 | 57.60 | 58.72 | 57.60 | 58.34 | 00:00:00 | | 2003-05-22 | 3,319,000 | 58.30 | 59.97 | 58.10 | 59.90 | 00:00:00 | | 2003-05-23 | 1,871,400 | 59.65 | 59.70 | 59.25 | 59.39 | 00:00:00 | | 2003-05-27 | 2,611,000 | 59.20 | 59.60 | 58.87 | 59.42 | 00:00:00 | | 2003-05-28 | 1,848,600 | 59.70 | 59.91 | 59.16 | 59.57 | 00:00:00 | | 2003-05-29 | 3,566,200 | 59.42 | 59.98 | 58.50 | 58.86 | 00:00:00 | | 2003-05-30 | 3,273,000 | 58.86 | 60.95 | 58.80 | 60.94 | 00:00:00 | | 2003-06-02 | 2,200,800 | 61.00 | 61.51 | 60.24 | 60.42 | 00:00:00 | | 2003-06-03 | 2,366,600 | 60.42 | 61.03 | 60.01 | 60.43 | 00:00:00 | | 2003-06-04 | 2,951,400 | 60.30 | 60.36 | 59.60 | 60.14 | 00:00:00 | | 2003-06-05 | 3,774,600 | 60.00 | 61.43 | 59.92 | 61.42 | 00:00:00 | | 2003-06-06 | 4,861,600 | 61.75 | 62.55 | 61.43 | 62.15 | 00:00:00 | | 2003-06-09 | 2,215,000 | 61.85 | 62.89 | 60.86 | 61.79 | 00:00:00 | | 2003-06-10 | 2,808,800 | 61.50 | 61.64 | 60.43 | 60.94 | 00:00:00 | | 2003-06-11 | 1,626,200 | 60.80 | 61.26 | 60.55 | 61.11 | 00:00:00 | | 2003-06-12 | 2,980,200 | 61.30 | 61.74 | 60.72 | 61.71 | 00:00:00 | | 2003-06-13 | 1,128,200 | 61.65 | 62.00 | 61.52 | 61.82 | 00:00:00 | | 2003-06-16 | 1,759,800 | 61.75 | 62.70 | 61.70 | 62.64 | 00:00:00 | | 2003-06-17 | 2,267,000 | 62.60 | 62.60 | 62.01 | 62.10 | 00:00:00 | | 2003-06-18 | 2,804,000 | 62.10 | 62.80 | 61.60 | 62.76 | 00:00:00 | | 2003-06-19 | 3,097,600 | 62.70 | 63.35 | 62.50 | 63.20 | 00:00:00 | | 2003-06-20 | 2,823,400 | 63.45 | 63.72 | 62.75 | 63.08 | 00:00:00 | | 2003-06-23 | 1,809,000 | 63.08 | 63.14 | 62.39 | 63.07 | 00:00:00 | | 2003-06-24 | 2,352,400 | 63.00 | 63.15 | 62.49 | 62.95 | 00:00:00 | | 2003-06-25 | 1,980,800 | 62.95 | 63.24 | 62.34 | 62.70 | 00:00:00 | | 2003-06-26 | 1,942,000 | 62.75 | 62.86 | 61.73 | 62.59 | 00:00:00 | | 2003-06-27 | 1,602,600 | 62.75 | 63.25 | 62.26 | 62.42 | 00:00:00 | | 2003-06-30 | 1,949,200 | 62.46 | 62.81 | 62.20 | 62.20 | 00:00:00 | | 2003-07-01 | 2,128,400 | 62.20 | 62.79 | 61.87 | 62.57 | 00:00:00 | | 2003-07-02 | 1,710,200 | 62.57 | 63.21 | 62.57 | 63.17 | 00:00:00 | | 2003-07-03 | 998,800 | 63.30 | 63.33 | 62.54 | 62.92 | 00:00:00 | | 2003-07-07 | 1,436,800 | 63.50 | 63.95 | 63.30 | 63.73 | 00:00:00 | | 2003-07-08 | 1,945,400 | 63.80 | 63.82 | 63.32 | 63.38 | 00:00:00 | | 2003-07-09 | 2,592,800 | 63.40 | 63.45 | 62.85 | 63.00 | 00:00:00 | | 2003-07-10 | 2,262,000 | 62.90 | 63.67 | 62.87 | 63.65 | 00:00:00 | | 2003-07-11 | 2,355,600 | 63.50 | 64.52 | 63.50 | 64.38 | 00:00:00 | | 2003-07-14 | 2,122,200 | 64.88 | 64.95 | 63.67 | 63.84 | 00:00:00 | | 2003-07-15 | 2,121,600 | 64.09 | 64.40 | 63.30 | 63.62 | 00:00:00 | | 2003-07-16 | 2,045,800 | 63.63 | 63.76 | 62.49 | 62.99 | 00:00:00 | | 2003-07-17 | 1,585,400 | 62.95 | 63.25 | 62.60 | 63.07 | 00:00:00 | | 2003-07-18 | 1,871,600 | 63.25 | 63.55 | 62.16 | 63.55 | 00:00:00 | | 2003-07-21 | 1,285,000 | 63.55 | 63.96 | 63.05 | 63.38 | 00:00:00 | | 2003-07-22 | 2,083,000 | 63.30 | 64.30 | 62.41 | 63.70 | 00:00:00 | | 2003-07-23 | 2,975,200 | 64.17 | 64.65 | 62.90 | 64.13 | 00:00:00 | | 2003-07-24 | 1,771,000 | 64.05 | 64.60 | 63.25 | 63.29 | 00:00:00 | | 2003-07-25 | 3,692,600 | 63.40 | 63.50 | 62.25 | 63.04 | 00:00:00 | | 2003-07-28 | 1,773,400 | 63.06 | 63.25 | 62.66 | 62.99 | 00:00:00 | | 2003-07-29 | 2,296,000 | 62.99 | 62.99 | 62.38 | 62.44 | 00:00:00 | | 2003-07-30 | 2,059,200 | 62.55 | 62.64 | 61.96 | 62.13 | 00:00:00 | | 2003-07-31 | 2,218,200 | 62.38 | 63.11 | 62.10 | 62.39 | 00:00:00 | | 2003-08-01 | 2,608,600 | 62.50 | 63.35 | 62.15 | 62.84 | 00:00:00 | | 2003-08-04 | 1,713,600 | 62.75 | 62.99 | 62.20 | 62.63 | 00:00:00 | | 2003-08-05 | 2,157,200 | 62.66 | 62.93 | 62.25 | 62.38 | 00:00:00 | | 2003-08-06 | 2,437,600 | 62.38 | 63.05 | 62.15 | 62.23 | 00:00:00 | | 2003-08-07 | 2,315,200 | 62.10 | 62.20 | 61.78 | 61.78 | 00:00:00 | | 2003-08-08 | 2,007,600 | 62.03 | 62.69 | 61.78 | 62.63 | 00:00:00 | | 2003-08-11 | 1,203,800 | 62.75 | 63.20 | 62.51 | 62.89 | 00:00:00 | | 2003-08-12 | 1,789,000 | 62.89 | 63.70 | 62.89 | 63.51 | 00:00:00 | | 2003-08-13 | 1,495,800 | 63.50 | 63.91 | 63.12 | 63.24 | 00:00:00 | | 2003-08-14 | 1,727,400 | 63.24 | 64.15 | 63.24 | 63.86 | 00:00:00 | | 2003-08-15 | 674,800 | 63.86 | 64.21 | 63.45 | 63.45 | 00:00:00 | | 2003-08-18 | 922,400 | 63.80 | 63.94 | 63.52 | 63.67 | 00:00:00 | | 2003-08-19 | 1,931,000 | 63.55 | 63.70 | 62.69 | 62.79 | 00:00:00 | | 2003-08-20 | 1,616,400 | 62.65 | 63.08 | 62.26 | 62.29 | 00:00:00 | | 2003-08-21 | 1,370,200 | 62.28 | 62.62 | 62.03 | 62.16 | 00:00:00 | | 2003-08-22 | 1,656,800 | 62.25 | 62.25 | 61.43 | 61.48 | 00:00:00 | | 2003-08-25 | 1,556,600 | 61.45 | 61.62 | 60.93 | 61.34 | 00:00:00 | | 2003-08-26 | 1,637,600 | 61.25 | 61.72 | 61.05 | 61.59 | 00:00:00 | | 2003-08-27 | 1,916,000 | 61.59 | 62.40 | 61.59 | 62.21 | 00:00:00 | | 2003-08-28 | 1,795,600 | 62.40 | 63.35 | 62.06 | 63.27 | 00:00:00 | | 2003-08-29 | 1,875,800 | 63.49 | 64.25 | 63.45 | 64.10 | 00:00:00 | | 2003-09-02 | 3,221,600 | 63.65 | 65.19 | 63.53 | 65.10 | 00:00:00 | | 2003-09-03 | 4,029,600 | 65.10 | 67.25 | 65.10 | 66.74 | 00:00:00 | | 2003-09-04 | 4,848,800 | 66.72 | 67.00 | 65.31 | 65.44 | 00:00:00 | | 2003-09-05 | 1,507,400 | 65.44 | 65.53 | 64.85 | 65.28 | 00:00:00 | | 2003-09-08 | 2,125,200 | 65.40 | 65.95 | 64.85 | 65.95 | 00:00:00 | | 2003-09-09 | 2,310,000 | 65.80 | 65.80 | 64.52 | 64.62 | 00:00:00 | | 2003-09-10 | 1,463,000 | 64.40 | 65.13 | 64.40 | 64.81 | 00:00:00 | | 2003-09-11 | 2,307,800 | 64.81 | 65.17 | 64.52 | 64.56 | 00:00:00 | | 2003-09-12 | 2,121,200 | 64.56 | 64.86 | 63.98 | 64.57 | 00:00:00 | | 2003-09-15 | 993,800 | 64.65 | 64.84 | 64.32 | 64.66 | 00:00:00 | | 2003-09-16 | 1,410,800 | 64.75 | 65.00 | 64.25 | 64.75 | 00:00:00 | | 2003-09-17 | 852,000 | 64.77 | 64.94 | 64.50 | 64.80 | 00:00:00 | | 2003-09-18 | 1,354,200 | 64.90 | 65.50 | 64.72 | 65.23 | 00:00:00 | | 2003-09-19 | 1,949,400 | 65.15 | 65.35 | 64.80 | 65.13 | 00:00:00 | | 2003-09-22 | 2,197,800 | 65.13 | 65.13 | 64.29 | 64.42 | 00:00:00 | | 2003-09-23 | 1,451,200 | 64.30 | 65.40 | 64.26 | 65.39 | 00:00:00 | | 2003-09-24 | 1,824,800 | 65.25 | 65.44 | 64.44 | 64.49 | 00:00:00 | | 2003-09-25 | 1,100,000 | 64.63 | 65.26 | 64.50 | 64.72 | 00:00:00 | | 2003-09-26 | 1,613,200 | 64.72 | 65.16 | 64.17 | 64.52 | 00:00:00 | | 2003-09-29 | 869,600 | 64.75 | 65.19 | 64.39 | 64.76 | 00:00:00 | | 2003-09-30 | 1,511,200 | 64.76 | 65.15 | 64.02 | 64.56 | 00:00:00 | | 2003-10-01 | 2,039,600 | 64.56 | 66.01 | 64.42 | 65.90 | 00:00:00 | | 2003-10-02 | 2,120,400 | 66.05 | 67.52 | 65.88 | 66.89 | 00:00:00 | | 2003-10-03 | 1,885,200 | 67.50 | 67.75 | 66.50 | 66.58 | 00:00:00 | | 2003-10-06 | 810,000 | 66.53 | 67.24 | 66.52 | 67.17 | 00:00:00 | | 2003-10-07 | 1,521,600 | 66.95 | 67.33 | 66.30 | 67.30 | 00:00:00 | | 2003-10-08 | 1,007,400 | 67.20 | 67.30 | 66.67 | 66.95 | 00:00:00 | | 2003-10-09 | 1,359,400 | 67.40 | 67.58 | 66.37 | 66.60 | 00:00:00 | | 2003-10-10 | 1,132,000 | 66.55 | 67.05 | 66.31 | 66.50 | 00:00:00 | | 2003-10-13 | 1,004,200 | 66.65 | 67.07 | 66.40 | 66.40 | 00:00:00 | | 2003-10-14 | 1,090,400 | 66.60 | 67.29 | 66.40 | 67.05 | 00:00:00 | | 2003-10-15 | 1,291,800 | 67.30 | 67.55 | 66.90 | 67.44 | 00:00:00 | | 2003-10-16 | 1,344,600 | 67.58 | 67.90 | 67.32 | 67.80 | 00:00:00 | | 2003-10-17 | 1,174,800 | 68.03 | 68.14 | 67.35 | 67.62 | 00:00:00 | | 2003-10-20 | 1,199,000 | 67.62 | 67.81 | 67.20 | 67.74 | 00:00:00 | | 2003-10-21 | 1,303,400 | 67.76 | 67.78 | 67.31 | 67.50 | 00:00:00 | | 2003-10-22 | 2,208,200 | 67.50 | 68.49 | 67.40 | 68.11 | 00:00:00 | | 2003-10-23 | 1,350,200 | 67.84 | 68.08 | 67.37 | 67.92 | 00:00:00 | | 2003-10-24 | 2,055,200 | 67.52 | 67.76 | 66.51 | 67.12 | 00:00:00 | | 2003-10-27 | 1,839,800 | 67.33 | 67.86 | 66.78 | 66.97 | 00:00:00 | | 2003-10-28 | 6,333,600 | 67.00 | 67.32 | 65.98 | 67.00 | 00:00:00 | | 2003-10-29 | 1,589,200 | 66.80 | 67.90 | 66.75 | 67.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
