$9.21 +0.16 (%) Avon Products Inc - NYSE

Mar. 6, 2015 | 11:25 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AVP historical data

Date Open High Low Close Volume
3/5/20159.129.268.969.0528,377,792
3/5/20150.080.090.080.0971,660
3/4/20158.869.138.849.1014,450,698
3/4/20150.080.080.080.0824,000
3/3/20158.839.058.788.8210,040,533
3/3/20150.080.080.080.0857,000
3/2/20158.568.948.518.8613,486,439
3/2/20150.090.090.080.0870,000
2/27/20158.408.558.348.516,834,368
2/27/20150.070.080.070.08165,000
2/26/20158.458.548.178.395,961,619
2/26/20150.070.070.070.070
2/25/20158.648.848.398.457,467,869
2/25/20150.070.070.070.070
2/24/20158.458.678.458.637,938,702
2/24/20150.070.070.070.070
2/23/20158.308.548.258.447,278,012
2/23/20150.070.070.070.070
2/20/20158.708.758.358.457,788,155
2/20/20150.070.070.070.0715,975
2/19/20159.029.038.708.738,313,088
2/19/20150.070.070.070.07850
2/18/20159.069.198.899.1014,254,625
2/18/20150.080.080.080.08750
2/17/20159.099.118.879.067,772,922
2/17/20150.080.090.080.0910,000
2/13/20158.729.108.719.0817,734,722
2/13/20150.070.070.070.072,016
2/12/20158.209.198.108.6920,900,076
2/12/20150.070.070.070.070
2/11/20158.698.738.458.5810,435,358
2/11/20150.080.080.080.08195,832
2/10/20158.778.808.458.668,962,475
2/10/20150.070.070.070.070
2/9/20158.828.948.738.768,647,624
2/9/20150.080.080.080.0819,000
2/6/20158.878.988.818.886,475,798
2/6/20150.080.080.080.0815,200
2/5/20158.788.928.648.878,085,828
2/5/20150.080.080.080.086,333
2/4/20158.688.808.528.7413,516,574
2/4/20150.080.080.080.080
2/3/20158.148.778.148.7116,708,759
2/3/20150.080.080.080.0830,500
2/2/20157.758.127.758.1212,189,738
2/2/20150.080.080.080.0831,000
1/30/20157.857.877.647.749,010,131
1/30/20150.080.080.080.0846,000
1/29/20157.888.167.737.9011,309,289
1/29/20150.080.080.080.080
1/28/20157.928.047.697.728,767,252
1/28/20150.080.080.080.080
1/27/20158.058.147.897.918,828,459
1/27/20150.070.070.070.071,000
1/26/20157.988.667.858.1620,296,479
1/26/20150.080.090.070.0755,400
1/23/20158.498.507.657.9829,751,430
1/23/20150.070.070.070.076,000
1/22/20157.599.087.578.6648,506,077
1/22/20150.070.090.070.0959,000
1/21/20157.487.687.447.5610,994,878
1/21/20150.070.070.070.0774,700
1/20/20157.487.647.257.5018,844,789
1/20/20150.070.070.070.0740,000
1/19/20150.080.080.080.085,000
1/16/20157.627.797.467.4712,279,374
1/16/20150.070.070.060.07411,546
1/15/20157.767.837.597.6113,314,981
1/15/20150.080.090.070.07380,500
1/14/20157.837.867.627.7313,105,966
1/14/20150.080.090.080.09170,500
1/13/20158.028.227.877.9613,566,509
1/13/20150.080.080.080.080
1/12/20158.168.237.907.978,047,786
1/12/20150.080.080.080.0849,500
1/9/20158.858.898.178.1711,317,370
1/9/20150.080.080.080.080
1/8/20158.568.898.508.8311,598,445
1/8/20150.070.080.070.0826,525
1/7/20158.638.698.428.5214,876,600
1/7/20150.070.070.070.07114,500
1/6/20159.149.148.548.619,837,009
1/6/20150.070.070.070.0721,000
1/5/20159.249.289.119.167,902,408
1/5/20150.070.070.070.0743,500
1/2/20159.469.549.269.314,461,960
1/2/20150.070.070.070.070
12/31/20149.499.559.389.396,460,760
12/31/20140.070.070.070.0713,500
12/30/20149.549.669.479.496,706,912
12/30/20140.070.070.070.073,096
12/29/20149.269.689.259.5611,113,580
12/29/20140.070.070.070.072,352
12/26/20149.289.299.209.264,398,410
12/24/20149.309.359.179.222,875,048
12/24/20140.070.070.070.0732,000
12/23/20149.239.339.229.298,745,585
12/23/20140.070.070.070.0754,500
12/22/20149.519.569.329.408,254,160
12/22/20140.060.060.060.06211
  • Showing 1-100 of 2,521 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center