$5.56 -0.09 (%) Avon Products Inc - New York Stock Exchange, Inc.

Sep. 29, 2016 | 02:35 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AVP historical data

Date Open High Low Close Volume
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
1/5/20164.074.103.653.6612,072,513
1/5/20160.130.130.110.11124,300
1/4/20164.054.133.934.0610,418,437
1/4/20160.120.150.120.13787,410
12/31/20154.034.183.994.056,288,810
12/31/20150.100.140.100.12435,550
12/30/20154.154.223.974.084,393,923
12/30/20150.100.100.100.10114,170
12/29/20154.164.283.984.255,835,758
12/29/20150.090.090.090.0920,000
12/28/20154.124.244.054.114,331,514
12/24/20154.224.304.114.152,487,841
12/24/20150.090.100.090.1041,500
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
  • Showing 301-400 of 2,513 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 26
  • >>
Trading Center