$4.71 +0.06 (%) Avon Products Inc - New York Stock Exchange, Inc.

Apr. 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
9/24/20153.403.513.213.488,555,451
9/24/20150.060.060.060.062,700
9/23/20153.603.673.403.415,679,955
9/23/20150.060.060.060.060
9/22/20153.553.643.483.578,576,799
9/22/20150.060.060.060.0654,000
9/21/20153.994.013.663.668,119,015
9/21/20150.070.070.070.07112,000
9/18/20154.044.163.893.9317,804,244
9/18/20150.070.070.070.070
9/17/20153.954.093.774.0713,540,685
9/17/20150.070.070.070.078,000
9/16/20153.854.043.743.9014,945,397
9/16/20150.060.060.060.060
9/15/20153.483.823.453.8125,733,825
9/15/20150.070.070.070.070
9/14/20153.553.683.363.5118,846,971
9/14/20150.070.070.070.0710,000
9/11/20154.104.113.313.4846,633,247
9/11/20150.070.070.070.0757,200
9/10/20154.515.104.074.1040,378,498
9/10/20150.070.070.070.0751,000
9/9/20154.634.714.534.535,190,476
9/9/20150.070.070.070.070
9/8/20154.524.614.424.597,392,138
9/8/20150.070.070.070.0719,191
9/4/20154.654.684.414.426,658,597
9/4/20150.070.070.070.070
9/3/20154.804.844.684.716,806,899
9/3/20150.070.070.070.0719,000
9/2/20154.874.904.704.776,266,489
9/2/20150.060.060.060.060
9/1/20155.085.094.744.758,311,775
9/1/20150.060.060.060.060
8/31/20155.145.205.005.198,219,665
8/31/20150.070.070.070.070
8/28/20154.785.184.745.169,487,389
8/28/20150.070.070.070.076,154
8/27/20154.724.874.684.796,460,102
8/27/20150.060.070.060.0745,000
8/26/20154.654.694.494.666,463,570
8/26/20150.060.060.060.060
8/25/20154.534.844.504.5411,049,228
8/25/20150.060.060.060.0629,000
8/24/20154.574.674.374.3811,722,279
8/24/20150.060.060.060.060
8/21/20154.965.024.714.8513,906,348
8/21/20150.070.070.070.070
8/20/20155.305.344.995.029,379,489
8/20/20150.060.060.060.060
8/19/20155.535.545.285.316,725,649
8/19/20150.060.060.060.060
8/18/20155.715.715.565.572,748,774
8/18/20150.070.070.070.070
8/17/20155.545.745.495.704,267,440
8/17/20150.070.070.070.074,000
8/14/20155.685.755.555.608,187,367
8/14/20150.060.060.060.060
8/13/20155.895.945.655.684,379,375
8/13/20150.060.060.060.060
8/12/20156.006.055.825.885,892,264
8/12/20150.070.070.060.0617,615
8/11/20156.476.546.106.118,552,760
8/11/20150.070.070.070.07183,000
8/10/20156.106.696.076.6415,619,609
8/10/20150.070.070.070.0740,615
8/7/20156.006.155.986.136,405,206
8/7/20150.060.060.060.062,000
8/6/20156.046.065.946.004,390,953
8/6/20150.060.060.060.060
8/5/20156.036.115.946.028,554,028
8/5/20150.060.060.060.0650,000
8/4/20155.826.015.786.008,164,758
8/4/20150.070.070.070.072,000
8/3/20155.675.875.575.8514,273,111
7/31/20155.535.715.475.6713,129,565
7/31/20150.070.070.070.070
7/30/20155.535.565.395.517,806,852
7/30/20150.070.070.070.0720,000
7/29/20155.335.445.275.387,967,420
7/29/20150.070.070.060.0679,000
7/28/20155.285.365.165.358,698,664
7/28/20150.070.070.070.072,000
7/27/20155.405.415.245.255,150,412
7/27/20150.070.070.070.070
7/24/20155.645.665.425.439,304,740
7/24/20150.060.070.060.07100,000
7/23/20155.635.675.595.657,037,086
7/23/20150.060.060.060.0611,000
7/22/20155.615.705.545.604,839,887
7/22/20150.070.070.070.0730,000
7/21/20155.585.705.575.655,718,999
7/21/20150.060.070.060.07353,500
7/20/20155.705.735.535.604,290,382
7/20/20150.060.060.060.0654,000
7/17/20155.785.795.675.695,924,730
7/17/20150.060.060.060.0617,000
7/16/20155.805.935.765.796,315,301
7/16/20150.060.060.060.065,000
7/15/20155.996.005.755.806,894,628
  • Showing 301-400 of 2,513 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 26
  • >>
Trading Center