|
 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 | | 2000-01-03 | 1,888,800 | 32.29 | 32.35 | 30.74 | 31.55 | 00:00:00 | | 2000-01-04 | 2,201,600 | 31.30 | 32.17 | 30.55 | 30.74 | 00:00:00 | | 2000-01-05 | 2,388,600 | 31.30 | 31.42 | 29.75 | 30.18 | 00:00:00 | | 2000-01-06 | 2,937,400 | 29.87 | 31.98 | 29.81 | 30.80 | 00:00:00 | | 2000-01-07 | 3,058,200 | 31.11 | 32.54 | 30.80 | 31.80 | 00:00:00 | | 2000-01-10 | 1,416,800 | 32.42 | 32.73 | 31.11 | 31.36 | 00:00:00 | | 2000-01-11 | 1,642,200 | 31.18 | 32.17 | 30.80 | 31.73 | 00:00:00 | | 2000-01-12 | 1,852,400 | 31.36 | 31.42 | 30.37 | 30.86 | 00:00:00 | | 2000-01-13 | 2,249,600 | 30.74 | 31.11 | 29.81 | 30.00 | 00:00:00 | | 2000-01-14 | 2,474,800 | 30.43 | 30.43 | 29.25 | 29.68 | 00:00:00 | | 2000-01-18 | 2,214,600 | 29.44 | 29.81 | 28.44 | 29.68 | 00:00:00 | | 2000-01-19 | 2,593,200 | 29.87 | 30.55 | 29.44 | 29.68 | 00:00:00 | | 2000-01-20 | 2,332,400 | 29.81 | 30.43 | 29.19 | 30.31 | 00:00:00 | | 2000-01-21 | 2,408,800 | 30.55 | 30.55 | 28.01 | 28.82 | 00:00:00 | | 2000-01-24 | 6,116,600 | 28.75 | 28.82 | 27.01 | 27.70 | 00:00:00 | | 2000-01-25 | 2,615,600 | 27.70 | 27.82 | 26.64 | 26.83 | 00:00:00 | | 2000-01-26 | 6,461,200 | 26.58 | 30.06 | 25.77 | 29.81 | 00:00:00 | | 2000-01-27 | 6,128,400 | 32.04 | 33.47 | 31.73 | 33.35 | 00:00:00 | | 2000-01-28 | 4,056,800 | 33.10 | 33.29 | 31.86 | 31.86 | 00:00:00 | | 2000-01-31 | 2,675,600 | 32.29 | 32.35 | 31.55 | 31.61 | 00:00:00 | | 2000-02-01 | 1,508,200 | 31.80 | 31.98 | 31.55 | 31.80 | 00:00:00 | | 2000-02-02 | 983,800 | 31.80 | 32.29 | 31.80 | 31.98 | 00:00:00 | | 2000-02-03 | 1,326,200 | 31.86 | 32.17 | 30.99 | 32.11 | 00:00:00 | | 2000-02-04 | 1,985,600 | 31.86 | 31.92 | 31.18 | 31.55 | 00:00:00 | | 2000-02-07 | 945,600 | 31.30 | 31.30 | 30.68 | 30.93 | 00:00:00 | | 2000-02-08 | 1,491,600 | 30.43 | 30.62 | 29.81 | 30.18 | 00:00:00 | | 2000-02-09 | 2,010,800 | 29.68 | 29.68 | 28.38 | 28.82 | 00:00:00 | | 2000-02-10 | 931,800 | 28.69 | 28.88 | 28.38 | 28.63 | 00:00:00 | | 2000-02-11 | 2,123,200 | 28.32 | 28.75 | 27.20 | 28.07 | 00:00:00 | | 2000-02-14 | 1,069,400 | 28.25 | 28.56 | 27.75 | 28.19 | 00:00:00 | | 2000-02-15 | 1,149,800 | 28.19 | 28.94 | 27.94 | 28.69 | 00:00:00 | | 2000-02-16 | 1,298,200 | 28.44 | 29.00 | 28.00 | 28.25 | 00:00:00 | | 2000-02-17 | 1,250,600 | 28.12 | 28.25 | 27.50 | 27.88 | 00:00:00 | | 2000-02-18 | 1,594,000 | 27.62 | 27.81 | 27.38 | 27.69 | 00:00:00 | | 2000-02-22 | 2,726,400 | 27.50 | 29.38 | 27.44 | 29.38 | 00:00:00 | | 2000-02-23 | 20,086 | 14.25 | 14.53 | 14.03 | 14.16 | 00:00:00 | | 2000-02-24 | 1,239,200 | 28.06 | 28.19 | 26.50 | 27.31 | 00:00:00 | | 2000-02-25 | 1,565,400 | 26.44 | 26.44 | 25.25 | 25.38 | 00:00:00 | | 2000-02-28 | 1,857,200 | 25.94 | 26.38 | 25.38 | 26.25 | 00:00:00 | | 2000-02-29 | 2,940,600 | 26.19 | 28.00 | 26.12 | 27.06 | 00:00:00 | | 2000-03-01 | 5,043,600 | 27.81 | 29.88 | 27.31 | 29.75 | 00:00:00 | | 2000-03-02 | 2,470,600 | 29.75 | 30.00 | 28.06 | 29.38 | 00:00:00 | | 2000-03-03 | 1,671,800 | 29.38 | 30.50 | 28.75 | 29.62 | 00:00:00 | | 2000-03-06 | 2,093,800 | 30.00 | 30.44 | 28.56 | 28.75 | 00:00:00 | | 2000-03-07 | 5,054,200 | 28.00 | 29.62 | 25.50 | 29.19 | 00:00:00 | | 2000-03-08 | 3,477,200 | 29.25 | 29.25 | 27.44 | 28.69 | 00:00:00 | | 2000-03-09 | 2,087,600 | 28.69 | 28.88 | 27.19 | 27.75 | 00:00:00 | | 2000-03-10 | 2,487,200 | 27.75 | 27.75 | 26.06 | 26.25 | 00:00:00 | | 2000-03-13 | 2,204,600 | 26.38 | 28.31 | 26.12 | 28.06 | 00:00:00 | | 2000-03-14 | 1,867,600 | 28.00 | 28.19 | 27.25 | 27.88 | 00:00:00 | | 2000-03-15 | 2,894,400 | 27.88 | 30.12 | 27.56 | 30.12 | 00:00:00 | | 2000-03-16 | 3,822,200 | 30.12 | 34.50 | 30.12 | 34.00 | 00:00:00 | | 2000-03-17 | 2,810,200 | 34.25 | 34.25 | 30.25 | 30.44 | 00:00:00 | | 2000-03-20 | 2,787,000 | 30.69 | 30.81 | 28.25 | 30.12 | 00:00:00 | | 2000-03-21 | 3,255,200 | 29.88 | 29.94 | 29.00 | 29.94 | 00:00:00 | | 2000-03-22 | 1,718,600 | 30.19 | 30.19 | 28.75 | 29.69 | 00:00:00 | | 2000-03-23 | 1,946,600 | 29.44 | 30.31 | 29.25 | 30.19 | 00:00:00 | | 2000-03-24 | 1,790,400 | 29.94 | 30.12 | 29.31 | 29.44 | 00:00:00 | | 2000-03-27 | 1,295,200 | 29.25 | 29.69 | 28.50 | 28.62 | 00:00:00 | | 2000-03-28 | 3,004,000 | 27.88 | 28.75 | 27.81 | 28.38 | 00:00:00 | | 2000-03-29 | 1,916,200 | 28.38 | 28.50 | 27.75 | 27.94 | 00:00:00 | | 2000-03-30 | 3,317,800 | 28.00 | 30.94 | 27.88 | 30.50 | 00:00:00 | | 2000-03-31 | 2,941,800 | 30.25 | 31.00 | 29.06 | 29.25 | 00:00:00 | | 2000-04-03 | 2,989,000 | 29.25 | 30.25 | 28.38 | 30.12 | 00:00:00 | | 2000-04-04 | 3,425,400 | 30.75 | 33.25 | 30.12 | 31.62 | 00:00:00 | | 2000-04-05 | 3,720,200 | 32.12 | 33.81 | 31.62 | 33.81 | 00:00:00 | | 2000-04-06 | 2,212,000 | 33.38 | 33.62 | 31.12 | 31.50 | 00:00:00 | | 2000-04-07 | 5,607,800 | 30.50 | 31.38 | 29.06 | 30.12 | 00:00:00 | | 2000-04-10 | 2,876,000 | 29.81 | 30.81 | 28.69 | 29.25 | 00:00:00 | | 2000-04-11 | 3,678,800 | 29.25 | 30.12 | 28.75 | 29.31 | 00:00:00 | | 2000-04-12 | 9,792,200 | 33.75 | 35.69 | 33.25 | 34.94 | 00:00:00 | | 2000-04-13 | 6,122,800 | 35.50 | 37.25 | 35.06 | 35.87 | 00:00:00 | | 2000-04-14 | 4,612,600 | 35.31 | 35.38 | 32.25 | 33.00 | 00:00:00 | | 2000-04-17 | 2,601,400 | 33.00 | 34.44 | 32.38 | 34.06 | 00:00:00 | | 2000-04-18 | 3,597,600 | 34.56 | 34.56 | 32.69 | 33.25 | 00:00:00 | | 2000-04-19 | 2,440,600 | 33.31 | 34.00 | 32.75 | 33.81 | 00:00:00 | | 2000-04-20 | 2,769,800 | 35.12 | 35.75 | 34.88 | 35.56 | 00:00:00 | | 2000-04-24 | 4,959,600 | 35.75 | 38.50 | 35.69 | 38.00 | 00:00:00 | | 2000-04-25 | 7,858,800 | 38.50 | 39.19 | 37.00 | 37.75 | 00:00:00 | | 2000-04-26 | 3,756,600 | 37.25 | 38.12 | 36.75 | 37.81 | 00:00:00 | | 2000-04-27 | 4,430,600 | 36.62 | 39.88 | 36.62 | 38.69 | 00:00:00 | | 2000-04-28 | 5,964,800 | 38.62 | 42.00 | 38.44 | 41.50 | 00:00:00 | | 2000-05-01 | 4,446,600 | 42.25 | 42.25 | 40.37 | 40.75 | 00:00:00 | | 2000-05-02 | 3,684,200 | 39.50 | 39.88 | 37.75 | 39.06 | 00:00:00 | | 2000-05-03 | 3,748,200 | 39.06 | 39.75 | 38.44 | 38.81 | 00:00:00 | | 2000-05-04 | 2,531,800 | 38.75 | 39.00 | 37.50 | 37.69 | 00:00:00 | | 2000-05-05 | 1,412,200 | 38.12 | 39.75 | 37.75 | 38.87 | 00:00:00 | | 2000-05-08 | 2,268,200 | 38.62 | 40.25 | 38.38 | 39.75 | 00:00:00 | | 2000-05-09 | 3,061,200 | 39.88 | 40.69 | 39.88 | 40.19 | 00:00:00 | | 2000-05-10 | 4,091,200 | 40.50 | 42.00 | 40.50 | 41.81 | 00:00:00 | | 2000-05-11 | 2,912,800 | 42.50 | 42.94 | 41.19 | 41.56 | 00:00:00 | | 2000-05-12 | 3,513,400 | 41.62 | 41.75 | 40.25 | 40.47 | 00:00:00 | | 2000-05-15 | 3,279,800 | 40.00 | 40.88 | 39.88 | 40.56 | 00:00:00 | | 2000-05-16 | 2,300,800 | 41.00 | 41.00 | 40.06 | 40.44 | 00:00:00 | | 2000-05-17 | 2,628,000 | 40.00 | 40.19 | 39.50 | 39.94 | 00:00:00 | | 2000-05-18 | 2,948,000 | 40.12 | 42.44 | 40.12 | 41.00 | 00:00:00 | | 2000-05-19 | 3,371,800 | 39.75 | 40.19 | 38.94 | 39.38 | 00:00:00 | | 2000-05-22 | 1,565,200 | 39.88 | 39.94 | 38.19 | 38.81 | 00:00:00 | | 2000-05-23 | 2,215,000 | 38.94 | 39.00 | 38.38 | 38.50 | 00:00:00 | | 2000-05-24 | 3,726,200 | 38.87 | 40.06 | 38.87 | 39.56 | 00:00:00 | | 2000-05-25 | 1,906,400 | 39.81 | 39.88 | 38.75 | 39.25 | 00:00:00 | | 2000-05-26 | 1,207,000 | 39.25 | 39.50 | 38.62 | 39.06 | 00:00:00 | | 2000-05-30 | 1,296,600 | 39.62 | 40.00 | 38.94 | 39.81 | 00:00:00 | | 2000-05-31 | 2,816,600 | 40.00 | 41.50 | 39.62 | 41.31 | 00:00:00 | | 2000-06-01 | 4,143,000 | 41.31 | 43.63 | 40.69 | 43.19 | 00:00:00 | | 2000-06-02 | 23,196 | 22.00 | 22.00 | 20.72 | 21.31 | 00:00:00 | | 2000-06-05 | 1,671,400 | 42.62 | 42.62 | 41.00 | 41.31 | 00:00:00 | | 2000-06-06 | 2,068,800 | 40.88 | 40.88 | 40.00 | 40.50 | 00:00:00 | | 2000-06-07 | 2,519,200 | 40.50 | 42.00 | 39.75 | 41.19 | 00:00:00 | | 2000-06-08 | 1,559,200 | 40.25 | 41.06 | 39.31 | 41.00 | 00:00:00 | | 2000-06-09 | 20,040 | 20.50 | 20.97 | 20.50 | 20.81 | 00:00:00 | | 2000-06-12 | 2,106,800 | 41.56 | 42.69 | 41.56 | 41.88 | 00:00:00 | | 2000-06-13 | 2,159,200 | 41.75 | 42.50 | 40.00 | 40.62 | 00:00:00 | | 2000-06-14 | 1,307,200 | 41.12 | 41.19 | 40.31 | 40.94 | 00:00:00 | | 2000-06-15 | 3,790,000 | 40.94 | 43.19 | 40.94 | 42.88 | 00:00:00 | | 2000-06-16 | 2,052,400 | 43.50 | 43.50 | 41.44 | 42.06 | 00:00:00 | | 2000-06-19 | 887,000 | 41.81 | 42.25 | 40.31 | 40.88 | 00:00:00 | | 2000-06-20 | 1,223,400 | 40.62 | 41.12 | 40.06 | 40.50 | 00:00:00 | | 2000-06-21 | 869,600 | 40.69 | 41.38 | 40.44 | 40.75 | 00:00:00 | | 2000-06-22 | 1,369,000 | 40.62 | 41.50 | 40.06 | 41.19 | 00:00:00 | | 2000-06-23 | 1,542,000 | 41.25 | 41.75 | 40.12 | 40.62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
