$3.63 +0.10 (%) Avon Products Inc - New York Stock Exchange, Inc.

Jun. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AVP historical data

Date Open High Low Close Volume
6/28/20163.623.733.573.635,015,461
6/28/20160.100.100.090.0975,000
6/27/20163.753.773.523.537,407,059
6/27/20160.100.100.090.09142,500
6/24/20164.004.003.753.8542,116,031
6/24/20160.090.100.090.1080,000
6/23/20164.244.324.214.243,567,920
6/23/20160.100.110.100.1021,500
6/22/20164.204.294.144.163,243,894
6/22/20160.100.100.100.100
6/21/20164.124.204.104.173,488,275
6/21/20160.100.100.100.100
6/20/20164.094.314.094.126,472,096
6/20/20160.110.110.100.1066,000
6/17/20163.954.063.944.025,567,283
6/17/20160.100.100.100.10122,100
6/16/20163.884.023.823.943,113,566
6/16/20160.100.100.100.107,500
6/15/20163.994.113.963.963,140,554
6/15/20160.100.100.100.100
6/14/20163.984.063.883.952,836,497
6/14/20160.100.100.100.1010,000
6/13/20164.124.163.984.022,501,805
6/13/20160.100.100.100.103,000
6/10/20164.144.204.114.152,288,839
6/10/20160.100.100.100.1060,000
6/9/20164.294.314.044.206,184,144
6/9/20160.110.110.110.111,500
6/8/20164.414.414.294.333,487,712
6/8/20160.100.100.100.100
6/7/20164.384.434.334.374,468,672
6/7/20160.110.110.100.10114,500
6/6/20164.274.394.274.354,252,623
6/6/20160.100.100.100.102,000
6/3/20164.154.294.114.206,022,631
6/3/20160.110.110.110.11113,000
6/2/20163.914.023.914.012,358,477
6/2/20160.110.110.110.119,100
6/1/20163.883.983.823.964,099,580
6/1/20160.100.110.100.1164,000
5/31/20163.894.003.823.903,913,705
5/31/20160.110.110.110.1130,000
5/30/20160.100.110.090.11166,000
5/27/20163.863.933.843.861,727,292
5/27/20160.090.090.090.090
5/26/20163.973.973.803.842,346,062
5/26/20160.110.110.090.09102,000
5/25/20163.783.993.773.924,085,761
5/25/20160.100.100.100.1050,000
5/24/20163.803.903.703.733,899,510
5/24/20160.090.100.090.1085,700
5/23/20163.793.863.733.763,772,495
5/20/20163.813.883.773.813,916,485
5/20/20160.100.100.100.1010,000
5/19/20163.833.903.723.785,426,842
5/19/20160.100.100.100.1020,000
5/18/20164.004.103.893.893,411,550
5/18/20160.100.100.090.1091,000
5/17/20164.014.213.984.033,415,980
5/17/20160.090.100.090.10221,200
5/16/20164.014.124.004.033,020,661
5/16/20160.110.110.090.10106,000
5/13/20164.204.274.004.012,937,226
5/13/20160.100.110.100.11346,000
5/12/20164.274.334.094.214,238,730
5/12/20160.100.110.100.11145,669
5/11/20164.324.394.084.236,360,542
5/11/20160.110.110.070.101,117,574
5/10/20164.094.354.054.326,206,553
5/10/20160.110.120.110.1142,000
5/9/20164.124.153.954.096,397,190
5/9/20160.120.120.110.1267,000
5/6/20164.184.244.094.175,541,772
5/6/20160.120.120.120.12207,699
5/5/20164.154.613.954.198,711,890
5/5/20160.120.120.110.1195,450
5/4/20164.244.384.224.303,364,963
5/4/20160.140.140.110.121,485,950
5/3/20164.644.704.304.324,675,409
5/3/20160.150.150.140.14508,500
5/2/20164.734.804.644.734,427,619
5/2/20160.140.150.140.1518,000
4/29/20164.644.804.594.714,146,518
4/29/20160.140.150.140.148,000
4/28/20164.764.854.624.655,481,118
4/28/20160.150.150.130.1455,700
4/27/20164.754.934.734.815,415,953
4/27/20160.150.150.140.14136,600
4/26/20164.834.904.754.764,501,420
4/26/20160.150.150.130.1593,650
4/25/20164.884.974.724.824,397,507
4/25/20160.150.150.150.1549,150
4/22/20164.784.964.784.883,883,572
4/22/20160.150.150.140.15529,827
4/21/20164.985.014.794.814,863,923
4/21/20160.150.150.140.15119,929
4/20/20164.985.054.964.992,925,919
4/20/20160.140.150.140.1531,000
4/19/20165.035.064.884.964,034,833
4/19/20160.140.150.140.14250,100
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center