$3.88 -0.01 (%) Avon Products Inc - New York Stock Exchange, Inc.

Jul. 27, 2016 | 01:00 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
7/26/20163.823.913.803.893,367,503
7/26/20160.100.100.100.100
7/25/20163.813.913.753.823,464,982
7/25/20160.090.100.090.102,007
7/22/20163.783.833.723.812,881,140
7/22/20160.100.100.100.102,000
7/21/20163.923.983.773.804,138,297
7/21/20160.090.090.090.0910,000
7/20/20163.944.013.853.973,618,047
7/20/20160.090.090.090.0930,500
7/19/20164.024.063.913.945,450,526
7/19/20160.100.100.090.0948,600
7/18/20164.104.114.034.092,952,200
7/18/20160.090.100.090.09104,400
7/15/20164.114.134.034.083,154,813
7/15/20160.090.090.090.092,000
7/14/20164.044.153.964.083,767,360
7/14/20160.100.100.090.0924,000
7/13/20164.144.174.024.047,570,607
7/13/20160.090.090.090.0919,166
7/12/20164.004.173.924.117,177,507
7/12/20160.090.090.090.09555,000
7/11/20163.944.033.863.986,394,776
7/11/20160.090.100.090.0940,000
7/8/20163.833.993.823.936,496,600
7/8/20160.100.100.100.1010,000
7/7/20163.763.883.743.743,496,357
7/7/20160.100.100.100.102,000
7/6/20163.703.793.653.733,595,737
7/6/20160.100.100.100.101,000
7/5/20163.953.953.653.753,682,330
7/5/20160.100.100.090.0941,585
7/4/20160.090.100.090.1090,000
7/1/20163.833.993.783.963,706,678
6/30/20163.863.873.733.786,156,449
6/30/20160.090.090.090.0962,300
6/29/20163.743.853.663.816,506,858
6/29/20160.090.090.090.0952,000
6/28/20163.623.733.573.635,015,461
6/28/20160.100.100.090.0975,000
6/27/20163.753.773.523.537,407,059
6/27/20160.100.100.090.09142,500
6/24/20164.004.003.753.8542,116,031
6/24/20160.090.100.090.1080,000
6/23/20164.244.324.214.243,567,920
6/23/20160.100.110.100.1021,500
6/22/20164.204.294.144.163,243,894
6/22/20160.100.100.100.100
6/21/20164.124.204.104.173,488,275
6/21/20160.100.100.100.100
6/20/20164.094.314.094.126,472,096
6/20/20160.110.110.100.1066,000
6/17/20163.954.063.944.025,567,283
6/17/20160.100.100.100.10122,100
6/16/20163.884.023.823.943,113,566
6/16/20160.100.100.100.107,500
6/15/20163.994.113.963.963,140,554
6/15/20160.100.100.100.100
6/14/20163.984.063.883.952,836,497
6/14/20160.100.100.100.1010,000
6/13/20164.124.163.984.022,501,805
6/13/20160.100.100.100.103,000
6/10/20164.144.204.114.152,288,839
6/10/20160.100.100.100.1060,000
6/9/20164.294.314.044.206,184,144
6/9/20160.110.110.110.111,500
6/8/20164.414.414.294.333,487,712
6/8/20160.100.100.100.100
6/7/20164.384.434.334.374,468,672
6/7/20160.110.110.100.10114,500
6/6/20164.274.394.274.354,252,623
6/6/20160.100.100.100.102,000
6/3/20164.154.294.114.206,022,631
6/3/20160.110.110.110.11113,000
6/2/20163.914.023.914.012,358,477
6/2/20160.110.110.110.119,100
6/1/20163.883.983.823.964,099,580
6/1/20160.100.110.100.1164,000
5/31/20163.894.003.823.903,913,705
5/31/20160.110.110.110.1130,000
5/30/20160.100.110.090.11166,000
5/27/20163.863.933.843.861,727,292
5/27/20160.090.090.090.090
5/26/20163.973.973.803.842,346,062
5/26/20160.110.110.090.09102,000
5/25/20163.783.993.773.924,085,761
5/25/20160.100.100.100.1050,000
5/24/20163.803.903.703.733,899,510
5/24/20160.090.100.090.1085,700
5/23/20163.793.863.733.763,772,495
5/20/20163.813.883.773.813,916,485
5/20/20160.100.100.100.1010,000
5/19/20163.833.903.723.785,426,842
5/19/20160.100.100.100.1020,000
5/18/20164.004.103.893.893,411,550
5/18/20160.100.100.090.1091,000
5/17/20164.014.213.984.033,415,980
5/17/20160.090.100.090.10221,200
5/16/20164.014.124.004.033,020,661
5/16/20160.110.110.090.10106,000
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center