$5.84 +0.10 (%) Avon Products Inc - New York Stock Exchange, Inc.

Sep. 23, 2016 | 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
5/3/20160.150.150.140.14508,500
5/2/20164.734.804.644.734,427,619
5/2/20160.140.150.140.1518,000
4/29/20164.644.804.594.714,146,518
4/29/20160.140.150.140.148,000
4/28/20164.764.854.624.655,481,118
4/28/20160.150.150.130.1455,700
4/27/20164.754.934.734.815,415,953
4/27/20160.150.150.140.14136,600
4/26/20164.834.904.754.764,501,420
4/26/20160.150.150.130.1593,650
4/25/20164.884.974.724.824,397,507
4/25/20160.150.150.150.1549,150
4/22/20164.784.964.784.883,883,572
4/22/20160.150.150.140.15529,827
4/21/20164.985.014.794.814,863,923
4/21/20160.150.150.140.15119,929
4/20/20164.985.054.964.992,925,919
4/20/20160.140.150.140.1531,000
4/19/20165.035.064.884.964,034,833
4/19/20160.140.150.140.14250,100
4/18/20165.005.074.944.994,275,409
4/18/20160.150.150.130.13128,200
4/15/20164.955.064.915.014,446,932
4/15/20160.130.130.130.13223,850
4/14/20165.025.194.944.995,813,032
4/14/20160.140.140.140.140
4/13/20165.095.254.985.006,790,560
4/13/20160.120.150.120.14513,296
4/12/20164.655.114.635.0113,613,072
4/12/20160.120.120.120.123,800
4/11/20164.595.004.554.8511,300,929
4/11/20160.120.120.120.1254,500
4/8/20164.644.714.374.5211,718,925
4/8/20160.120.120.120.1261,695
4/7/20164.794.984.454.599,387,724
4/7/20160.130.130.120.125,750
4/6/20164.814.924.704.857,342,469
4/6/20160.110.110.110.1154,600
4/5/20164.794.944.794.814,169,951
4/5/20160.110.130.110.11434,500
4/4/20164.754.954.704.856,128,848
4/4/20160.110.110.110.11147,250
4/1/20164.754.934.574.767,652,337
4/1/20160.120.120.100.10387,000
3/31/20164.704.844.594.818,909,185
3/31/20160.110.110.110.110
3/30/20164.624.804.624.707,548,087
3/30/20160.120.120.110.1160,700
3/29/20164.594.714.434.636,527,552
3/29/20160.130.130.110.1117,000
3/28/20164.434.674.434.648,712,487
3/28/20160.120.130.120.13120,000
3/24/20164.324.344.004.286,099,553
3/24/20160.110.110.110.11176,500
3/23/20164.554.724.324.387,814,449
3/23/20160.110.110.110.11107,000
3/22/20164.654.724.504.537,292,906
3/22/20160.120.120.120.1227,100
3/21/20164.804.974.584.7314,049,903
3/21/20160.120.120.120.1212,400
3/18/20164.384.854.384.7916,822,383
3/18/20160.130.130.130.137,100
3/17/20164.054.464.014.407,556,916
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
  • Showing 201-300 of 2,513 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 26
  • >>
Trading Center