$5.16 +0.37 (%) Avon Products Inc - NYSE

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AVP historical data

Date Open High Low Close Volume
8/28/20154.785.184.745.169,487,389
8/28/20150.070.070.070.076,154
8/27/20154.724.874.684.796,460,102
8/27/20150.060.070.060.0745,000
8/26/20154.654.694.494.666,463,570
8/26/20150.060.060.060.060
8/25/20154.534.844.504.5411,049,228
8/25/20150.060.060.060.0629,000
8/24/20154.574.674.374.3811,722,279
8/24/20150.060.060.060.060
8/21/20154.965.024.714.8513,906,348
8/21/20150.070.070.070.070
8/20/20155.305.344.995.029,379,489
8/20/20150.060.060.060.060
8/19/20155.535.545.285.316,725,649
8/19/20150.060.060.060.060
8/18/20155.715.715.565.572,748,774
8/18/20150.070.070.070.070
8/17/20155.545.745.495.704,267,440
8/17/20150.070.070.070.074,000
8/14/20155.685.755.555.608,187,367
8/14/20150.060.060.060.060
8/13/20155.895.945.655.684,379,375
8/13/20150.060.060.060.060
8/12/20156.006.055.825.885,892,264
8/12/20150.070.070.060.0617,615
8/11/20156.476.546.106.118,552,760
8/11/20150.070.070.070.07183,000
8/10/20156.106.696.076.6415,619,609
8/10/20150.070.070.070.0740,615
8/7/20156.006.155.986.136,405,206
8/7/20150.060.060.060.062,000
8/6/20156.046.065.946.004,390,953
8/6/20150.060.060.060.060
8/5/20156.036.115.946.028,554,028
8/5/20150.060.060.060.0650,000
8/4/20155.826.015.786.008,164,758
8/4/20150.070.070.070.072,000
8/3/20155.675.875.575.8514,273,111
7/31/20155.535.715.475.6713,129,565
7/31/20150.070.070.070.070
7/30/20155.535.565.395.517,806,852
7/30/20150.070.070.070.0720,000
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
  • Showing 1-100 of 2,520 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!