$3.86 +0.02 (%) Avon Products Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 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
3/17/20160.130.130.130.1322,000
3/16/20163.974.153.774.125,522,130
3/16/20160.120.130.120.1389,500
3/15/20164.324.393.944.024,727,847
3/15/20160.120.120.120.1223,000
3/14/20164.254.454.184.385,167,381
3/14/20160.110.120.110.1175,000
3/11/20164.284.504.134.207,072,757
3/11/20160.120.140.100.11568,000
3/10/20164.014.253.914.226,662,789
3/10/20160.120.120.120.120
3/9/20164.034.133.923.965,117,839
3/9/20160.110.120.110.1221,500
3/8/20164.124.163.883.965,542,969
3/8/20160.120.120.120.1249,000
3/7/20164.084.324.074.235,818,462
3/7/20160.130.150.100.12718,607
3/4/20164.074.443.994.1611,732,562
3/4/20160.100.120.100.12270,200
3/3/20163.734.093.734.0511,941,429
3/3/20160.110.110.100.11221,300
3/2/20163.703.793.593.757,603,898
3/2/20160.110.110.100.1037,000
3/1/20163.803.823.653.735,543,062
3/1/20160.090.120.090.11417,000
2/29/20163.743.883.693.816,281,374
2/29/20160.100.100.100.10133,176
2/26/20163.753.853.603.736,652,963
2/26/20160.090.090.090.090
2/25/20163.743.893.633.744,859,748
2/25/20160.090.090.090.094,500
2/24/20163.643.803.503.764,982,467
2/24/20160.100.100.100.102,250
2/23/20163.653.883.653.735,024,633
2/23/20160.090.090.090.090
2/22/20163.503.753.503.735,603,687
2/22/20160.090.090.090.0959,000
2/19/20163.673.723.473.527,750,654
2/19/20160.080.090.080.0984,000
2/18/20163.883.903.533.8613,656,698
2/18/20160.090.090.090.09147,000
2/17/20163.383.943.363.9212,242,690
2/17/20160.090.090.090.0995,376
2/16/20163.253.483.073.377,125,962
2/16/20160.080.090.080.09178,316
2/12/20162.763.262.753.1710,541,249
2/12/20160.090.090.090.090
2/11/20162.923.062.612.6312,531,783
2/11/20160.090.090.090.0913,000
2/10/20163.403.503.243.258,648,642
2/10/20160.080.080.080.08750
2/9/20163.203.503.103.438,599,152
2/9/20160.090.090.080.0876,045
2/8/20163.103.323.033.318,444,655
2/8/20160.090.090.090.091,000
2/5/20163.353.433.193.235,177,436
2/5/20160.110.110.070.08138,670
2/4/20163.003.363.003.335,895,535
2/4/20160.100.100.090.09134,800
2/3/20163.033.082.823.049,689,190
2/3/20160.100.100.100.103,000
2/2/20163.163.162.963.016,409,872
2/2/20160.100.100.100.100
2/1/20163.343.423.143.2010,722,602
2/1/20160.090.100.090.1057,500
1/29/20162.953.402.943.3916,314,144
1/29/20160.090.090.090.092,000
1/28/20162.863.062.862.937,929,570
1/28/20160.100.100.090.0923,056
1/27/20162.713.032.692.838,970,298
1/27/20160.090.090.090.0958,000
1/26/20162.622.902.622.7811,460,916
1/26/20160.090.090.090.09143,000
1/25/20162.592.702.522.618,295,621
1/25/20160.100.100.090.09141,500
1/22/20162.732.832.492.5915,147,019
1/22/20160.090.090.090.09146,800
1/21/20162.502.792.322.6219,125,554
1/21/20160.090.090.090.091,449
1/20/20162.302.542.212.4316,540,828
1/20/20160.080.090.080.09133,000
1/19/20162.592.592.342.3813,304,555
1/19/20160.090.090.090.090
1/18/20160.090.090.090.0929,000
1/15/20162.582.582.442.507,935,844
1/15/20160.090.090.080.08160,576
1/14/20162.532.712.462.688,142,927
1/14/20160.090.090.090.0914,000
1/13/20162.542.622.472.516,217,605
1/13/20160.090.090.090.0936,000
1/12/20162.762.792.352.5114,514,673
1/12/20160.100.100.080.09426,248
1/11/20162.792.812.602.646,186,671
1/11/20160.100.100.100.109,500
1/8/20163.103.232.782.799,181,882
1/8/20160.090.110.090.1078,000
1/7/20163.213.322.763.0022,678,057
1/7/20160.100.110.100.1164,500
1/6/20163.593.663.423.4311,130,346
1/6/20160.110.110.100.1014,000
Trading Center