AVON PRODUCTS $23.76

down -0.19


22/5/2013 04:22 PM  |  NYSE : AVP  |  Industries : Manufacturing / Soap, Cleaning Compound, and Toilet Preparation Manufacturing
Type:

AVP historical data

Date Open High Low Close Volume
5/21/2013 24.24 24.43 23.92 23.95 27833
5/20/2013 23.99 24.43 23.93 24.20 42388
5/17/2013 23.57 24.03 23.52 24.02 30473
5/16/2013 23.62 23.70 23.36 23.43 22086
5/15/2013 23.62 23.79 23.45 23.74 29974
5/14/2013 23.26 23.65 23.26 23.65 39410
5/13/2013 23.37 23.48 23.20 23.32 14027
5/10/2013 23.29 23.46 23.15 23.39 27183
5/9/2013 23.51 23.53 23.23 23.28 24356
5/8/2013 23.27 23.51 23.24 23.51 21574
5/7/2013 23.17 23.42 23.14 23.29 23136
5/6/2013 23.23 23.43 23.06 23.15 29165
5/3/2013 23.24 23.48 23.01 23.24 27769
5/2/2013 22.82 23.27 22.66 23.07 57292
5/1/2013 23.15 23.18 22.52 22.79 46489
4/30/2013 24.12 24.30 22.74 23.16 111720
4/29/2013 22.07 22.26 21.86 22.24 57102
4/26/2013 22.16 22.29 21.85 22.05 50543
4/25/2013 22.35 22.47 22.15 22.35 47085
4/24/2013 22.59 22.59 22.09 22.24 57181
4/23/2013 22.10 22.56 22.01 22.30 67077
4/22/2013 22.00 22.10 21.68 22.01 37059
4/19/2013 21.83 22.00 21.57 21.99 30629
4/18/2013 21.56 21.87 21.47 21.77 55930
4/17/2013 21.11 21.66 20.95 21.56 69303
4/16/2013 21.05 21.28 20.88 21.25 28149
4/15/2013 21.36 21.51 20.91 20.92 39815
4/12/2013 21.33 21.59 21.15 21.54 33209
4/11/2013 21.24 21.64 20.98 21.46 53213
4/10/2013 20.80 21.47 20.70 21.35 46297
4/9/2013 20.63 20.88 20.56 20.81 26293
4/8/2013 20.24 20.62 20.05 20.61 37488
4/5/2013 20.06 20.36 19.91 20.26 25051
4/4/2013 20.27 20.43 20.03 20.34 34762
4/3/2013 20.23 20.49 20.15 20.29 39007
4/2/2013 20.50 20.61 20.20 20.26 34312
4/1/2013 20.68 20.70 20.23 20.35 19963
3/28/2013 20.50 20.76 20.35 20.73 31850
3/27/2013 20.63 20.86 20.41 20.53 36621
3/26/2013 20.12 20.88 19.98 20.84 42898
3/25/2013 20.15 20.38 19.85 20.01 24682
3/22/2013 20.00 20.15 19.83 20.13 19060
3/21/2013 20.02 20.25 19.93 19.94 18965
3/20/2013 20.20 20.27 19.96 20.16 38264
3/19/2013 20.23 20.33 19.88 20.06 40782
3/18/2013 19.80 20.30 19.66 20.20 34914
3/15/2013 20.33 20.49 20.07 20.10 45608
3/14/2013 20.52 20.56 20.25 20.39 30403
3/13/2013 20.17 20.23 19.90 20.18 26317
3/12/2013 20.35 20.35 20.06 20.19 23488
3/11/2013 19.77 20.26 19.66 20.19 33793
3/8/2013 19.88 19.93 19.59 19.76 17329
3/7/2013 19.88 20.00 19.72 19.79 24666
3/6/2013 19.78 19.98 19.56 19.89 25207
3/5/2013 19.59 20.04 19.56 19.75 25959
3/4/2013 19.74 19.74 19.31 19.51 23923
3/1/2013 19.43 19.73 19.23 19.73 33082
2/28/2013 19.38 19.74 19.21 19.55 44921
2/27/2013 19.21 19.50 19.07 19.43 43293
2/26/2013 19.26 19.58 18.91 19.23 65464
2/25/2013 20.15 20.16 19.21 19.22 88551
2/22/2013 20.37 20.58 19.94 19.96 64835
2/21/2013 20.41 20.91 20.34 20.41 68082
2/20/2013 20.80 20.86 20.38 20.47 59458
2/19/2013 20.66 20.78 20.57 20.69 62293
2/15/2013 21.10 21.11 20.43 20.57 74178
2/14/2013 20.79 21.42 20.65 21.10 82656
2/13/2013 20.78 21.13 20.53 20.83 134104
2/12/2013 18.87 21.32 18.65 20.79 321859
2/11/2013 16.85 17.34 16.59 17.28 57798
2/8/2013 17.28 17.53 16.81 16.85 70843
2/7/2013 17.33 17.40 17.14 17.28 29586
2/6/2013 17.34 17.38 17.19 17.34 27134
2/5/2013 17.08 17.40 17.00 17.38 38174
2/4/2013 17.01 17.11 16.88 16.94 37118
2/1/2013 17.13 17.19 16.93 17.15 36863
1/31/2013 16.64 17.04 16.52 16.98 62192
1/30/2013 17.01 17.04 16.62 16.73 56613
1/29/2013 16.92 17.15 16.89 17.07 52105
1/28/2013 16.68 16.99 16.63 16.99 56320
1/25/2013 16.61 16.70 16.47 16.68 37635
1/24/2013 16.53 16.70 16.53 16.59 37872
1/23/2013 16.50 16.66 16.38 16.54 49666
1/22/2013 15.92 16.66 15.89 16.56 62713
1/18/2013 15.98 16.10 15.77 15.97 283961
1/17/2013 16.07 16.10 15.80 16.00 45969
1/16/2013 15.97 16.18 15.89 16.01 46875
1/15/2013 15.29 16.14 15.25 16.06 82619
1/14/2013 15.14 15.60 15.05 15.39 52125
1/11/2013 15.57 15.57 15.19 15.22 51596
1/10/2013 15.56 15.61 15.32 15.51 42719
1/9/2013 15.52 15.77 15.48 15.50 50271
1/8/2013 15.77 15.82 15.49 15.56 68849
1/7/2013 15.99 16.03 15.61 15.77 65824
1/4/2013 16.12 16.22 15.69 16.09 82379
1/3/2013 15.04 15.88 15.01 15.59 101012
1/2/2013 14.60 15.06 14.57 15.03 64530
12/31/2012 13.93 14.38 13.90 14.36 46460
12/28/2012 14.06 14.18 13.97 13.98 33870
12/27/2012 13.97 14.20 13.96 14.14 46966
Marketplace
Trading Center