$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
2/20/20150.070.070.070.0715,975
2/19/20159.029.038.708.738,313,088
2/19/20150.070.070.070.07850
2/18/20159.069.198.899.1014,254,625
2/18/20150.080.080.080.08750
2/17/20159.099.118.879.067,772,922
2/17/20150.080.090.080.0910,000
2/13/20158.729.108.719.0817,734,722
2/13/20150.070.070.070.072,016
2/12/20158.209.198.108.6920,900,076
2/12/20150.070.070.070.070
2/11/20158.698.738.458.5810,435,358
2/11/20150.080.080.080.08195,832
2/10/20158.778.808.458.668,962,475
2/10/20150.070.070.070.070
2/9/20158.828.948.738.768,647,624
2/9/20150.080.080.080.0819,000
2/6/20158.878.988.818.886,475,798
2/6/20150.080.080.080.0815,200
2/5/20158.788.928.648.878,085,828
2/5/20150.080.080.080.086,333
2/4/20158.688.808.528.7413,516,574
2/4/20150.080.080.080.080
2/3/20158.148.778.148.7116,708,759
2/3/20150.080.080.080.0830,500
2/2/20157.758.127.758.1212,189,738
2/2/20150.080.080.080.0831,000
1/30/20157.857.877.647.749,010,131
1/30/20150.080.080.080.0846,000
1/29/20157.888.167.737.9011,309,289
1/29/20150.080.080.080.080
1/28/20157.928.047.697.728,767,252
1/28/20150.080.080.080.080
1/27/20158.058.147.897.918,828,459
1/27/20150.070.070.070.071,000
1/26/20157.988.667.858.1620,296,479
1/26/20150.080.090.070.0755,400
1/23/20158.498.507.657.9829,751,430
1/23/20150.070.070.070.076,000
1/22/20157.599.087.578.6648,506,077
1/22/20150.070.090.070.0959,000
1/21/20157.487.687.447.5610,994,878
1/21/20150.070.070.070.0774,700
1/20/20157.487.647.257.5018,844,789
1/20/20150.070.070.070.0740,000
1/19/20150.080.080.080.085,000
1/16/20157.627.797.467.4712,279,374
1/16/20150.070.070.060.07411,546
1/15/20157.767.837.597.6113,314,981
1/15/20150.080.090.070.07380,500
1/14/20157.837.867.627.7313,105,966
1/14/20150.080.090.080.09170,500
1/13/20158.028.227.877.9613,566,509
1/13/20150.080.080.080.080
1/12/20158.168.237.907.978,047,786
1/12/20150.080.080.080.0849,500
1/9/20158.858.898.178.1711,317,370
1/9/20150.080.080.080.080
1/8/20158.568.898.508.8311,598,445
1/8/20150.070.080.070.0826,525
1/7/20158.638.698.428.5214,876,600
1/7/20150.070.070.070.07114,500
1/6/20159.149.148.548.619,837,009
1/6/20150.070.070.070.0721,000
1/5/20159.249.289.119.167,902,408
1/5/20150.070.070.070.0743,500
1/2/20159.469.549.269.314,461,960
1/2/20150.070.070.070.070
12/31/20149.499.559.389.396,460,760
12/31/20140.070.070.070.0713,500
12/30/20149.549.669.479.496,706,912
12/30/20140.070.070.070.073,096
12/29/20149.269.689.259.5611,113,580
12/29/20140.070.070.070.072,352
12/26/20149.289.299.209.264,398,410
12/24/20149.309.359.179.222,875,048
12/24/20140.070.070.070.0732,000
12/23/20149.239.339.229.298,745,585
12/23/20140.070.070.070.0754,500
12/22/20149.519.569.329.408,254,160
12/22/20140.060.060.060.06211
12/19/20149.489.579.369.5715,963,307
12/19/20140.070.070.070.0739,866
12/18/20149.509.609.389.469,776,622
12/18/20140.070.070.070.075,249
12/17/20149.169.379.149.337,922,841
12/17/20140.070.070.070.0757,496
12/16/20149.109.318.959.119,707,262
12/16/20140.070.070.070.07194,000
12/15/20149.629.649.129.1514,118,197
12/15/20140.070.070.070.0765,000
12/12/20149.859.959.569.598,422,636
12/12/20140.070.070.070.070
12/11/201410.1410.199.829.987,742,539
12/11/20140.070.070.070.073,433
12/10/201410.0910.2010.0510.0914,991,013
12/10/20140.080.080.070.0745,700
12/9/20149.7310.149.7110.1315,413,587
12/9/20140.070.070.070.0748,300
12/8/20149.659.829.629.7911,354,758
  • Showing 601-700 of 2,513 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 26
  • >>
Trading Center