$5.52 +0.10 (%) Avon Products Inc - New York Stock Exchange, Inc.

Jan. 13, 2017 | 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
1/16/20170.080.080.080.083,175
1/13/20175.475.625.455.522,689,441
1/13/20170.080.080.080.0872,600
1/12/20175.375.465.345.422,646,967
1/12/20170.080.080.080.08442,950
1/11/20175.305.405.265.402,734,595
1/11/20170.080.080.080.08252,400
1/10/20175.305.395.255.322,874,585
1/10/20170.080.080.080.083,700
1/9/20175.445.465.205.303,381,195
1/9/20170.080.080.080.0812,000
1/6/20175.395.645.315.503,902,610
1/6/20170.080.080.080.080
1/5/20175.425.425.335.352,664,746
1/5/20170.080.080.080.0825,900
1/4/20175.305.505.305.484,321,588
1/4/20170.080.080.080.080
1/3/20175.145.295.105.292,960,164
1/3/20170.080.080.080.084,120
12/30/20165.145.144.995.045,280,685
12/30/20160.070.080.070.0818,250
12/29/20165.155.215.095.142,305,700
12/29/20160.080.080.070.0737,000
12/28/20165.175.215.135.174,110,570
12/28/20160.080.080.080.080
12/27/20165.165.225.075.196,268,129
12/23/20165.235.245.115.175,779,428
12/23/20160.080.080.080.0819,500
12/22/20165.505.545.165.224,793,006
12/22/20160.080.080.080.0849,000
12/21/20165.445.615.395.498,222,325
12/21/20160.080.080.070.0724,344
12/20/20165.645.705.415.479,733,577
12/20/20160.070.070.070.070
12/19/20165.345.675.335.615,791,148
12/19/20160.080.080.070.0796,000
12/16/20165.465.505.275.339,245,593
12/16/20160.080.080.080.0810,200
12/15/20165.435.485.255.444,607,057
12/15/20160.080.080.080.08500
12/14/20165.525.585.405.452,896,231
12/14/20160.070.080.070.08315,000
12/13/20165.425.615.415.553,348,684
12/13/20160.080.080.080.0822,000
12/12/20165.635.655.365.395,241,958
12/12/20160.080.080.070.0760,000
12/9/20165.535.665.525.576,146,160
12/9/20160.080.080.080.0818,000
12/8/20165.395.575.335.535,305,124
12/8/20160.070.070.070.0742,000
12/7/20165.745.755.345.395,779,873
12/7/20160.070.070.070.07100
12/6/20165.285.735.285.7211,425,418
12/6/20160.080.080.070.0770,000
12/5/20165.205.265.165.254,104,236
12/5/20160.080.080.080.08171,000
12/2/20165.135.215.035.144,573,579
12/2/20160.080.080.080.080
12/1/20165.365.405.075.116,886,669
12/1/20160.080.080.080.0856,000
11/30/20165.505.555.285.379,032,164
11/30/20160.070.070.070.07200
11/29/20165.595.615.385.466,737,005
11/29/20160.080.080.070.0725,331
11/28/20165.685.745.535.575,807,052
11/28/20160.080.080.080.088,500
11/25/20165.695.845.665.683,652,372
11/25/20160.080.080.080.0813,000
11/24/20160.080.080.070.0815,525
11/23/20165.575.725.545.644,951,328
11/23/20160.070.080.070.0899,000
11/22/20165.465.625.425.586,468,934
11/22/20160.070.070.070.070
11/21/20165.505.555.435.466,509,820
11/21/20160.080.080.070.0752,000
11/18/20165.725.785.445.454,936,205
11/18/20160.070.070.070.07105,000
11/17/20165.775.805.655.702,940,957
11/17/20160.080.080.070.0714,950
11/16/20165.535.775.525.725,054,769
11/16/20160.080.080.070.0780,000
11/15/20165.565.655.485.597,303,746
11/15/20160.070.080.070.08245,000
11/14/20165.445.595.445.538,103,731
11/14/20160.080.080.070.07329,070
11/11/20165.385.475.255.427,316,582
11/11/20160.080.080.070.07806,246
11/10/20165.966.035.425.469,936,598
11/10/20160.070.070.070.0771,300
11/9/20165.955.965.675.857,414,809
11/9/20160.070.080.070.0756,000
11/8/20166.086.206.046.104,519,200
11/8/20160.070.070.070.070
11/7/20166.076.246.026.124,272,212
11/7/20160.070.070.070.070
11/4/20166.196.235.915.946,608,854
11/4/20160.070.070.070.07134,200
11/3/20166.456.796.016.247,229,903
11/3/20160.070.070.070.0751,000
11/2/20166.296.506.296.415,920,722
  • Showing 1-100 of 2,514 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center