$4.07 +0.19 (%) Avon Products Inc - New York Stock Exchange, Inc.

Jul. 29, 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
12/23/20154.014.314.014.268,740,576
12/23/20150.100.100.100.105,000
12/22/20153.954.073.864.028,752,220
12/22/20150.080.100.080.09121,358
12/21/20153.864.063.694.0010,056,975
12/21/20150.090.090.080.08381,100
12/18/20154.084.103.793.8721,210,764
12/18/20150.090.090.090.0974,000
12/17/20154.704.784.024.0318,871,042
12/17/20150.090.090.090.0925,428
12/16/20154.004.123.874.097,117,668
12/16/20150.090.100.090.0996,000
12/15/20153.914.033.853.947,173,145
12/15/20150.080.080.080.08500
12/14/20154.004.103.763.897,954,516
12/14/20150.080.080.080.083,000
12/11/20154.244.243.914.009,605,477
12/11/20150.080.090.080.097,500
12/10/20154.224.414.204.288,342,038
12/10/20150.080.090.080.0938,333
12/9/20154.094.294.044.237,346,738
12/9/20150.090.090.090.090
12/8/20154.454.504.004.1313,199,056
12/8/20150.090.090.090.0921,000
12/7/20154.144.514.144.5015,972,774
12/7/20150.080.090.080.093,000
12/4/20154.454.524.084.2227,044,910
12/4/20150.090.090.080.080
12/3/20153.764.173.483.9926,073,517
12/3/20150.090.100.090.100
12/2/20153.454.103.423.7324,965,090
12/2/20150.090.090.080.09140,000
12/1/20153.413.633.363.495,482,930
12/1/20150.080.080.080.080
11/30/20153.453.583.333.459,504,321
11/30/20150.080.090.080.0860,100
11/27/20153.373.513.343.453,105,784
11/27/20150.090.090.090.09110,200
11/26/20150.090.090.090.092,950
11/25/20153.423.463.253.336,953,012
11/25/20150.080.080.080.08271,000
11/24/20153.093.653.093.3423,103,544
11/24/20150.080.080.080.0869,000
11/23/20152.702.882.622.857,111,010
11/23/20150.070.070.070.07151,000
11/20/20152.702.762.672.723,840,417
11/20/20150.070.070.070.07207,900
11/19/20152.622.742.602.666,170,878
11/19/20150.060.060.060.061,140
11/18/20152.983.022.532.6411,094,642
11/18/20150.060.060.060.06199,000
11/17/20152.662.662.512.579,375,482
11/17/20150.060.060.060.0631,900
11/16/20152.552.722.522.5815,453,009
11/16/20150.060.060.060.06130,067
11/13/20152.772.792.412.5026,419,581
11/13/20150.060.070.060.06164,000
11/12/20153.123.132.662.6622,065,158
11/12/20150.060.060.060.060
11/11/20153.193.193.013.097,059,569
11/11/20150.060.060.060.060
11/10/20153.053.192.963.169,888,361
11/10/20150.060.060.060.060
11/9/20153.203.203.003.0512,892,459
11/9/20150.060.060.060.0615,333
11/6/20153.103.233.043.199,836,155
11/6/20150.060.060.060.060
11/5/20153.383.393.033.1424,917,025
11/5/20150.060.060.060.0660,000
11/4/20153.943.973.403.4524,954,692
11/4/20150.050.060.050.06110,000
11/3/20154.164.544.154.3111,523,545
11/3/20150.060.060.060.0614,800
11/2/20154.034.183.994.156,816,256
11/2/20150.060.060.060.064,000
10/30/20153.844.053.824.037,396,776
10/30/20150.060.060.060.0622,000
10/29/20153.813.943.763.865,343,952
10/29/20150.060.060.060.0624,000
10/28/20153.513.933.483.868,485,522
10/28/20150.060.060.060.0653,000
10/27/20153.563.583.253.4612,282,323
10/27/20150.060.060.060.06147,437
10/26/20153.773.783.513.577,422,363
10/26/20150.060.060.060.060
10/23/20153.733.853.683.765,211,321
10/23/20150.060.060.060.0656,000
10/22/20153.773.813.653.698,074,091
10/22/20150.050.060.050.06489,001
10/21/20153.853.863.683.703,516,458
10/21/20150.060.060.050.050
10/20/20153.803.973.773.794,472,293
10/20/20150.060.060.050.06190,300
10/19/20153.753.883.683.785,087,469
10/19/20150.070.070.060.0675,100
10/16/20154.064.063.673.728,788,407
10/16/20150.060.070.060.061,783,685
10/15/20153.884.083.834.066,495,649
10/15/20150.060.060.050.05334,000
10/14/20153.883.913.763.905,851,458
  • Showing 301-400 of 2,513 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 26
  • >>
Trading Center