$4.65 -0.16 (%) Avon Products Inc - New York Stock Exchange, Inc.

Apr. 28, 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
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
10/24/20140.080.080.080.08122,430
10/23/201411.4611.5711.2511.507,008,211
10/23/20140.080.080.080.0841,000
10/22/201411.5611.6711.3611.385,032,637
10/22/20140.070.070.070.07103,233
10/21/201411.5611.8311.4811.575,868,340
10/21/20140.070.070.070.07120,000
10/20/201411.2511.5711.1411.533,879,040
10/20/20140.070.070.070.07205,700
10/17/201411.3211.5511.1811.255,250,836
10/17/20140.070.070.070.0710,700
10/16/201411.1711.4811.0911.324,857,460
10/16/20140.060.070.060.07420,667
10/15/201411.2911.4511.0511.326,508,717
10/15/20140.080.080.060.061,556,500
10/14/201411.4411.5811.3111.406,272,190
10/14/20140.090.090.090.09162,750
10/13/201411.2411.5611.1811.417,614,167
10/10/201411.1011.4111.0811.246,652,908
10/10/20140.080.080.080.080
10/9/201411.2311.3011.0311.054,902,019
10/9/20140.080.080.080.0820,000
10/8/201411.3311.5211.0111.2911,305,641
10/8/20140.090.090.080.08107,862
10/7/201411.6511.7511.3211.344,467,188
10/7/20140.090.090.090.0993,500
10/6/201411.7111.9511.5611.675,487,778
10/6/20140.100.100.100.105,000
10/3/201411.7511.8111.5011.648,158,542
10/3/20140.090.090.090.090
10/2/201411.9612.0411.6211.6912,816,502
10/2/20140.090.090.090.0943,000
10/1/201412.5812.6011.9512.009,842,429
10/1/20140.090.100.090.0951,100
9/30/201412.5712.6812.4612.604,192,501
9/30/20140.090.100.090.10110,510
9/29/201412.5912.6312.4512.594,525,171
9/29/20140.090.090.090.0911,256
9/26/201412.8612.8812.5012.715,032,222
9/26/20140.090.090.090.092,000
9/25/201413.3013.3212.8712.884,759,959
9/25/20140.090.090.090.0915,400
9/24/201413.1513.3813.1313.353,244,627
  • Showing 701-800 of 2,513 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 26
  • >>
Trading Center