$3.86 +0.02 (%) Avon Products Inc - New York Stock Exchange, Inc.

May. 27, 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
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
12/8/20140.070.070.070.0730,000
12/5/20149.669.739.529.7010,873,632
12/5/20140.070.070.070.072,055
12/4/20149.839.859.609.6711,679,568
12/4/20140.070.070.070.0797,166
12/3/20149.799.899.689.848,716,016
12/3/20140.070.070.070.0750,000
12/2/20149.629.799.599.7813,172,115
12/2/20140.070.070.070.07150,055
12/1/20149.719.809.569.619,654,938
12/1/20140.070.080.070.0849,000
11/28/20149.759.839.629.783,612,058
11/28/20140.080.080.070.0724,016
11/27/20140.080.080.080.0812,037
11/26/20149.839.859.709.714,062,673
11/26/20140.080.080.080.08222,900
11/25/20149.759.869.759.8210,146,207
11/25/20140.070.070.070.074,000
11/24/20149.9110.049.729.777,974,620
11/24/20140.070.070.070.0716,000
11/21/20149.709.979.699.8712,268,247
11/21/20140.070.070.070.070
11/20/20149.439.609.399.5516,021,314
11/20/20140.070.070.070.07100,617
11/19/20149.879.909.329.4314,786,307
11/19/20140.070.070.070.0750,000
11/18/20149.9910.039.879.905,958,107
11/18/20140.080.080.080.0830,000
11/17/201410.0810.149.939.9910,049,040
11/17/20140.070.070.070.07114,000
11/14/201410.2210.259.8510.078,760,825
11/14/20140.080.080.070.0827,600
11/13/201410.5810.6510.2610.265,011,972
11/13/20140.080.080.080.080
11/12/201410.4110.5910.3810.586,339,833
11/12/20140.090.090.080.09205,120
11/11/201410.4810.5910.4410.463,942,225
11/11/20140.080.080.080.080
11/10/201410.4810.5710.3710.498,881,173
11/10/20140.080.080.080.082,495
11/7/201410.3310.6310.2910.5811,109,518
11/7/20140.080.090.080.0990,400
11/6/201410.2710.3710.2410.335,358,156
11/6/20140.080.080.080.080
11/5/201410.3010.3210.0810.247,807,294
11/5/20140.080.080.080.0830,150
11/4/201410.4810.4910.1010.2013,754,959
11/4/20140.080.090.080.095,000
11/3/201410.3910.7810.3810.6212,167,857
11/3/20140.070.070.070.0715,000
10/31/201410.0710.439.9310.4022,682,433
10/31/20140.070.090.070.07158,700
10/30/201410.7910.809.769.9742,041,866
10/30/20140.090.090.090.0928,000
10/29/201411.1111.2210.9510.9613,852,997
10/29/20140.090.090.090.092,083
10/28/201411.2511.3711.1211.1410,422,577
10/28/20140.080.080.080.08150,000
10/27/201411.2511.2711.0811.196,468,500
10/27/20140.070.070.070.070
10/24/201411.5511.5611.4111.482,307,085
  • Showing 701-800 of 2,515 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 26
  • >>
Trading Center