|
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 | 2003-10-29 | 1,589,200 | 66.80 | 67.90 | 66.75 | 67.75 | 00:00:00 | 2003-10-30 | 2,721,200 | 67.75 | 68.50 | 66.99 | 67.16 | 00:00:00 | 2003-10-31 | 2,202,400 | 67.25 | 68.19 | 67.24 | 67.96 | 00:00:00 | 2003-11-03 | 1,590,200 | 68.11 | 69.04 | 68.11 | 69.03 | 00:00:00 | 2003-11-04 | 1,476,000 | 69.03 | 69.25 | 68.63 | 68.85 | 00:00:00 | 2003-11-05 | 1,704,800 | 68.25 | 69.15 | 68.20 | 68.84 | 00:00:00 | 2003-11-06 | 1,892,400 | 68.84 | 69.75 | 68.70 | 69.35 | 00:00:00 | 2003-11-07 | 2,612,800 | 69.25 | 69.39 | 67.95 | 68.06 | 00:00:00 | 2003-11-10 | 1,716,800 | 67.70 | 68.47 | 67.70 | 68.00 | 00:00:00 | 2003-11-11 | 1,197,200 | 67.95 | 67.95 | 67.39 | 67.46 | 00:00:00 | 2003-11-12 | 1,689,800 | 67.46 | 67.64 | 67.28 | 67.55 | 00:00:00 | 2003-11-13 | 2,148,400 | 67.50 | 68.04 | 66.90 | 68.00 | 00:00:00 | 2003-11-14 | 2,413,200 | 68.20 | 68.61 | 66.64 | 68.32 | 00:00:00 | 2003-11-17 | 1,292,400 | 68.32 | 68.35 | 67.54 | 68.00 | 00:00:00 | 2003-11-18 | 1,510,600 | 68.00 | 68.00 | 66.94 | 66.94 | 00:00:00 | 2003-11-19 | 1,648,000 | 66.73 | 68.01 | 66.69 | 67.71 | 00:00:00 | 2003-11-20 | 1,473,800 | 67.71 | 67.99 | 67.25 | 67.29 | 00:00:00 | 2003-11-21 | 1,935,200 | 67.45 | 67.54 | 66.40 | 66.51 | 00:00:00 | 2003-11-24 | 1,450,000 | 66.75 | 67.66 | 66.75 | 67.22 | 00:00:00 | 2003-11-25 | 1,350,200 | 67.05 | 67.96 | 66.97 | 67.84 | 00:00:00 | 2003-11-26 | 1,202,200 | 68.25 | 68.25 | 67.00 | 67.75 | 00:00:00 | 2003-11-28 | 864,000 | 67.95 | 68.79 | 67.55 | 68.50 | 00:00:00 | 2003-12-01 | 1,611,200 | 68.50 | 69.45 | 68.23 | 69.33 | 00:00:00 | 2003-12-02 | 2,044,400 | 69.33 | 69.66 | 68.34 | 68.74 | 00:00:00 | 2003-12-03 | 1,394,800 | 68.84 | 69.10 | 68.15 | 68.23 | 00:00:00 | 2003-12-04 | 1,419,400 | 68.00 | 68.34 | 67.80 | 67.98 | 00:00:00 | 2003-12-05 | 1,361,200 | 67.98 | 68.62 | 67.72 | 68.07 | 00:00:00 | 2003-12-08 | 15,327,800 | 68.07 | 68.07 | 62.25 | 62.67 | 00:00:00 | 2003-12-09 | 7,622,800 | 62.68 | 64.69 | 62.68 | 63.45 | 00:00:00 | 2003-12-10 | 4,530,000 | 63.45 | 63.60 | 61.50 | 61.61 | 00:00:00 | 2003-12-11 | 4,308,200 | 61.65 | 63.15 | 61.33 | 62.49 | 00:00:00 | 2003-12-12 | 3,399,400 | 62.63 | 63.54 | 62.57 | 62.97 | 00:00:00 | 2003-12-15 | 3,801,400 | 64.05 | 64.30 | 62.70 | 62.70 | 00:00:00 | 2003-12-16 | 4,148,200 | 62.81 | 64.00 | 62.63 | 63.99 | 00:00:00 | 2003-12-17 | 3,712,600 | 64.30 | 65.19 | 63.80 | 64.63 | 00:00:00 | 2003-12-18 | 5,189,800 | 65.35 | 67.00 | 65.30 | 66.70 | 00:00:00 | 2003-12-19 | 2,775,400 | 67.10 | 67.45 | 66.65 | 66.69 | 00:00:00 | 2003-12-22 | 2,051,200 | 66.95 | 67.10 | 65.91 | 66.55 | 00:00:00 | 2003-12-23 | 1,766,600 | 66.70 | 67.00 | 66.27 | 66.52 | 00:00:00 | 2003-12-24 | 561,400 | 66.40 | 66.71 | 66.32 | 66.69 | 00:00:00 | 2003-12-26 | 593,200 | 66.75 | 67.22 | 66.38 | 66.93 | 00:00:00 | 2003-12-29 | 1,390,800 | 67.10 | 67.96 | 67.00 | 67.85 | 00:00:00 | 2003-12-30 | 1,420,000 | 67.65 | 67.94 | 67.18 | 67.54 | 00:00:00 | 2003-12-31 | 1,782,000 | 67.53 | 67.85 | 67.10 | 67.49 | 00:00:00 | 2004-01-02 | 1,246,200 | 67.85 | 67.85 | 66.62 | 66.73 | 00:00:00 | 2004-01-05 | 2,174,600 | 66.73 | 66.80 | 66.25 | 66.49 | 00:00:00 | 2004-01-06 | 4,623,600 | 66.49 | 67.18 | 66.27 | 66.31 | 00:00:00 | 2004-01-07 | 2,549,800 | 66.21 | 66.82 | 65.66 | 66.49 | 00:00:00 | 2004-01-08 | 3,049,600 | 66.35 | 66.53 | 65.43 | 65.74 | 00:00:00 | 2004-01-09 | 1,857,200 | 65.74 | 65.85 | 65.10 | 65.25 | 00:00:00 | 2004-01-12 | 2,771,200 | 65.00 | 65.20 | 64.45 | 64.48 | 00:00:00 | 2004-01-13 | 2,530,800 | 64.00 | 65.12 | 63.98 | 64.99 | 00:00:00 | 2004-01-14 | 2,245,400 | 65.24 | 66.38 | 65.08 | 65.86 | 00:00:00 | 2004-01-15 | 2,080,200 | 65.95 | 66.04 | 65.33 | 65.53 | 00:00:00 | 2004-01-16 | 1,559,400 | 65.53 | 65.90 | 65.10 | 65.50 | 00:00:00 | 2004-01-20 | 4,368,000 | 64.55 | 64.92 | 63.81 | 64.55 | 00:00:00 | 2004-01-21 | 2,803,400 | 64.27 | 64.87 | 64.27 | 64.75 | 00:00:00 | 2004-01-22 | 2,694,000 | 65.05 | 65.05 | 64.35 | 64.56 | 00:00:00 | 2004-01-23 | 4,464,600 | 64.80 | 65.00 | 63.47 | 63.65 | 00:00:00 | 2004-01-26 | 3,169,400 | 63.65 | 64.25 | 63.61 | 64.25 | 00:00:00 | 2004-01-27 | 2,756,200 | 64.05 | 64.15 | 63.09 | 63.14 | 00:00:00 | 2004-01-28 | 4,047,800 | 63.20 | 63.54 | 61.62 | 61.73 | 00:00:00 | 2004-01-29 | 2,595,000 | 62.00 | 63.30 | 61.62 | 62.63 | 00:00:00 | 2004-01-30 | 3,051,200 | 62.76 | 63.46 | 62.55 | 63.32 | 00:00:00 | 2004-02-02 | 4,635,600 | 63.68 | 63.68 | 61.62 | 62.00 | 00:00:00 | 2004-02-03 | 9,710,000 | 62.50 | 65.53 | 62.50 | 65.31 | 00:00:00 | 2004-02-04 | 7,196,200 | 67.35 | 68.45 | 66.90 | 68.29 | 00:00:00 | 2004-02-05 | 2,855,800 | 68.35 | 68.42 | 67.80 | 68.31 | 00:00:00 | 2004-02-06 | 1,817,800 | 68.31 | 68.42 | 67.82 | 68.27 | 00:00:00 | 2004-02-09 | 1,480,400 | 68.27 | 68.27 | 67.70 | 68.05 | 00:00:00 | 2004-02-10 | 1,677,000 | 68.00 | 68.25 | 67.74 | 68.20 | 00:00:00 | 2004-02-11 | 2,327,200 | 67.92 | 68.70 | 67.82 | 68.57 | 00:00:00 | 2004-02-12 | 1,616,800 | 68.50 | 68.56 | 67.90 | 68.18 | 00:00:00 | 2004-02-13 | 1,245,400 | 68.17 | 68.48 | 67.43 | 67.61 | 00:00:00 | 2004-02-17 | 2,248,200 | 68.21 | 69.97 | 68.00 | 69.83 | 00:00:00 | 2004-02-18 | 2,832,800 | 70.05 | 70.30 | 69.71 | 70.10 | 00:00:00 | 2004-02-19 | 4,214,000 | 69.95 | 71.71 | 69.73 | 70.65 | 00:00:00 | 2004-02-20 | 2,829,000 | 70.67 | 71.48 | 70.67 | 71.19 | 00:00:00 | 2004-02-23 | 2,496,800 | 71.19 | 71.69 | 71.10 | 71.49 | 00:00:00 | 2004-02-24 | 2,377,600 | 71.10 | 71.11 | 69.90 | 70.60 | 00:00:00 | 2004-02-25 | 2,101,600 | 70.35 | 70.85 | 70.19 | 70.68 | 00:00:00 | 2004-02-26 | 2,227,600 | 70.65 | 70.68 | 69.85 | 70.10 | 00:00:00 | 2004-02-27 | 2,316,400 | 70.45 | 71.35 | 70.20 | 70.60 | 00:00:00 | 2004-03-01 | 1,592,400 | 71.25 | 71.74 | 70.61 | 71.50 | 00:00:00 | 2004-03-02 | 1,712,400 | 71.35 | 71.44 | 70.60 | 71.10 | 00:00:00 | 2004-03-03 | 1,915,200 | 70.98 | 72.00 | 70.83 | 71.96 | 00:00:00 | 2004-03-04 | 2,596,200 | 71.83 | 72.17 | 71.16 | 72.00 | 00:00:00 | 2004-03-05 | 2,183,800 | 71.85 | 73.27 | 71.67 | 72.25 | 00:00:00 | 2004-03-08 | 987,600 | 72.26 | 72.26 | 71.45 | 71.45 | 00:00:00 | 2004-03-09 | 1,945,600 | 71.50 | 71.95 | 71.25 | 71.75 | 00:00:00 | 2004-03-10 | 4,675,400 | 72.40 | 74.88 | 72.35 | 73.59 | 00:00:00 | 2004-03-11 | 4,134,600 | 73.59 | 73.61 | 72.09 | 72.48 | 00:00:00 | 2004-03-12 | 1,893,200 | 72.35 | 72.59 | 71.87 | 72.51 | 00:00:00 | 2004-03-15 | 2,490,200 | 71.95 | 72.17 | 70.84 | 71.30 | 00:00:00 | 2004-03-16 | 2,474,600 | 71.25 | 72.07 | 71.04 | 71.71 | 00:00:00 | 2004-03-17 | 2,527,400 | 71.90 | 73.27 | 71.87 | 73.10 | 00:00:00 | 2004-03-18 | 1,886,400 | 72.85 | 73.80 | 72.34 | 73.25 | 00:00:00 | 2004-03-19 | 2,301,000 | 72.65 | 72.68 | 71.65 | 72.35 | 00:00:00 | 2004-03-22 | 2,216,800 | 71.90 | 72.06 | 71.10 | 71.56 | 00:00:00 | 2004-03-23 | 2,707,600 | 71.73 | 71.73 | 70.74 | 70.97 | 00:00:00 | 2004-03-24 | 2,479,600 | 70.97 | 71.75 | 70.37 | 70.57 | 00:00:00 | 2004-03-25 | 12,185,600 | 74.44 | 75.90 | 73.60 | 75.35 | 00:00:00 | 2004-03-26 | 2,503,800 | 75.35 | 75.44 | 74.50 | 74.74 | 00:00:00 | 2004-03-29 | 2,100,600 | 74.75 | 75.72 | 74.51 | 75.04 | 00:00:00 | 2004-03-30 | 2,383,600 | 74.80 | 75.54 | 74.70 | 75.37 | 00:00:00 | 2004-03-31 | 2,599,200 | 75.20 | 75.89 | 74.34 | 75.87 | 00:00:00 | 2004-04-01 | 3,707,600 | 75.87 | 77.90 | 75.55 | 76.09 | 00:00:00 | 2004-04-02 | 2,784,200 | 76.75 | 77.00 | 75.37 | 76.02 | 00:00:00 | 2004-04-05 | 1,922,600 | 75.90 | 76.42 | 75.15 | 76.42 | 00:00:00 | 2004-04-06 | 2,610,400 | 77.49 | 78.28 | 77.18 | 78.15 | 00:00:00 | 2004-04-07 | 2,586,400 | 77.66 | 78.25 | 77.05 | 77.69 | 00:00:00 | 2004-04-08 | 1,493,600 | 78.62 | 79.00 | 77.21 | 77.64 | 00:00:00 | 2004-04-12 | 1,969,400 | 77.89 | 78.54 | 77.88 | 78.31 | 00:00:00 | 2004-04-13 | 2,454,600 | 78.31 | 78.75 | 77.81 | 78.00 | 00:00:00 | 2004-04-14 | 2,581,800 | 77.98 | 78.98 | 77.96 | 78.84 | 00:00:00 | 2004-04-15 | 1,728,800 | 78.73 | 79.48 | 78.40 | 79.37 | 00:00:00 | 2004-04-16 | 1,489,400 | 79.83 | 79.95 | 78.98 | 79.01 | 00:00:00 | 2004-04-19 | 1,473,800 | 79.29 | 79.29 | 78.28 | 79.05 | 00:00:00 | 2004-04-20 | 2,270,200 | 79.49 | 79.60 | 77.50 | 77.50 | 00:00:00 | 2004-04-21 | 2,511,000 | 77.20 | 77.97 | 76.39 | 77.49 | 00:00:00 | 2004-04-22 | 1,736,800 | 77.90 | 79.51 | 77.85 | 79.24 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|