$5.50 +0.12 (%) Avon Products Inc - NYSE

Jul. 30, 2015 | 02:05 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AVP historical data

Date Open High Low Close Volume
7/29/20155.335.445.275.387,967,420
7/29/20150.070.070.060.0679,000
7/28/20155.285.365.165.358,698,664
7/28/20150.070.070.070.072,000
7/27/20155.405.415.245.255,150,412
7/27/20150.070.070.070.070
7/24/20155.645.665.425.439,304,740
7/24/20150.060.070.060.07100,000
7/23/20155.635.675.595.657,037,086
7/23/20150.060.060.060.0611,000
7/22/20155.615.705.545.604,839,887
7/22/20150.070.070.070.0730,000
7/21/20155.585.705.575.655,718,999
7/21/20150.060.070.060.07353,500
7/20/20155.705.735.535.604,290,382
7/20/20150.060.060.060.0654,000
7/17/20155.785.795.675.695,924,730
7/17/20150.060.060.060.0617,000
7/16/20155.805.935.765.796,315,301
7/16/20150.060.060.060.065,000
7/15/20155.996.005.755.806,894,628
7/15/20150.060.060.060.0688,300
7/14/20156.086.115.935.9415,195,061
7/14/20150.060.060.060.06112,140
7/13/20155.966.085.916.027,882,783
7/13/20150.060.060.060.06133,000
7/10/20156.016.065.895.908,062,034
7/10/20150.070.070.060.0675,000
7/9/20156.126.295.965.978,103,835
7/9/20150.070.070.070.076,000
7/8/20156.226.295.996.005,635,812
7/8/20150.070.070.070.0727,000
7/7/20156.156.315.976.289,717,242
7/7/20150.060.070.060.0752,000
7/6/20156.166.276.116.174,378,265
7/6/20150.070.070.070.0737,000
7/3/20150.070.070.070.075,000
7/2/20156.376.466.246.265,133,918
7/2/20150.070.070.070.0710,000
7/1/20156.316.376.276.346,032,333
6/30/20156.466.486.236.269,775,415
6/30/20150.070.070.070.073,000
6/29/20156.566.686.376.388,189,063
6/29/20150.070.070.070.0725,000
6/26/20156.746.776.616.6611,945,534
6/26/20150.070.070.070.070
6/25/20156.786.836.726.764,210,948
6/25/20150.070.070.070.070
6/24/20157.007.006.726.785,714,757
6/24/20150.080.080.070.0781,286
6/23/20156.797.096.797.006,206,646
6/23/20150.070.070.070.0720,900
6/22/20156.826.846.696.805,220,585
6/22/20150.070.070.070.0727,000
6/19/20156.806.946.756.776,786,603
6/19/20150.070.070.070.0753,000
6/18/20156.796.856.736.816,210,341
6/18/20150.070.070.070.071,000
6/17/20156.656.786.586.764,309,395
6/17/20150.080.080.070.0736,000
6/16/20156.656.716.536.644,710,983
6/16/20150.080.080.080.0824,000
6/15/20156.786.816.596.637,506,689
6/15/20150.070.080.070.0841,508
6/12/20156.886.956.796.887,625,662
6/12/20150.080.080.080.0880,737
6/11/20156.816.966.786.947,064,359
6/11/20150.080.080.080.0823,000
6/10/20156.846.926.756.806,200,761
6/10/20150.070.070.070.072,000
6/9/20156.826.946.726.806,966,370
6/9/20150.070.070.070.0713,000
6/8/20156.606.866.536.8113,297,043
6/8/20150.090.090.070.0797,000
6/5/20156.456.826.366.7115,441,779
6/5/20150.070.070.070.0715,067
6/4/20156.446.536.346.419,673,327
6/4/20150.070.070.070.070
6/3/20156.616.616.476.495,827,181
6/3/20150.070.070.070.0750,061
6/2/20156.476.626.466.566,512,389
6/2/20150.070.070.070.070
6/1/20156.746.796.426.6812,085,949
6/1/20150.070.070.070.0740,000
5/29/20156.656.866.606.7225,943,664
5/29/20150.070.070.070.070
5/28/20156.666.686.556.647,554,771
5/28/20150.070.070.070.0760,000
5/27/20156.906.906.616.7020,253,114
5/27/20150.070.070.070.070
5/26/20157.017.066.846.8815,863,264
5/26/20150.070.070.070.077,000
5/25/20150.070.070.070.0718,143
5/22/20156.917.096.857.0210,413,210
5/22/20150.070.070.070.07159,900
5/21/20156.766.946.726.918,112,319
5/21/20150.070.070.070.070
5/20/20157.027.056.766.7910,937,313
5/20/20150.070.070.070.070
5/19/20157.207.206.946.9910,887,684
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!