$5.61 +0.04 (%) Avon Products Inc - New York Stock Exchange, Inc.

Aug. 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
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
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
  • Showing 301-400 of 2,515 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 26
  • >>
Trading Center