Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avon Products (NY: AVP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 1.850 1.850 1.750 1.800 5,212,886 -0.04(-2.17%)
May 30, 2018 1.840 1.860 1.790 1.840 3,068,108 +0.00(+0.00%)
May 29, 2018 1.860 1.875 1.821 1.840 1,920,692 -0.01(-0.54%)
May 25, 2018 1.850 1.850 1.850 0 -0.04(-2.12%)
May 24, 2018 1.920 1.940 1.880 1.890 2,211,484 -0.02(-1.05%)
May 23, 2018 1.920 1.950 1.890 1.910 3,768,191 +0.02(+1.06%)
May 22, 2018 1.930 1.930 1.885 1.890 3,345,846 -0.01(-0.53%)
May 21, 2018 1.950 1.980 1.890 1.900 4,058,473 -0.02(-1.04%)
May 18, 2018 1.970 1.970 1.880 1.920 3,582,273 -0.02(-1.03%)
May 17, 2018 2.000 2.020 1.930 1.940 7,961,702 +0.06(+3.19%)
May 16, 2018 1.920 1.920 1.850 1.880 3,790,725 -0.02(-1.05%)
May 15, 2018 1.960 1.960 1.900 1.900 2,750,687 -0.04(-2.06%)
May 14, 2018 2.000 2.000 1.940 1.940 2,644,100 -0.02(-1.02%)
May 11, 2018 1.970 1.980 1.910 1.960 2,880,417 +0.01(+0.51%)
May 10, 2018 1.950 2.015 1.940 1.950 3,414,860 +0.02(+1.04%)
May 09, 2018 2.100 2.105 1.910 1.930 5,266,915 -0.13(-6.31%)
May 08, 2018 2.190 2.230 2.040 2.060 5,694,299 -0.13(-5.94%)
May 07, 2018 2.250 2.285 2.160 2.190 3,564,016 -0.05(-2.23%)
May 04, 2018 2.230 2.350 2.200 2.240 2,512,816 -0.01(-0.44%)
May 03, 2018 2.550 2.570 2.115 2.250 7,667,496 -0.25(-10.00%)
May 02, 2018 2.590 2.610 2.500 2.500 2,367,796 -0.09(-3.47%)
May 01, 2018 2.540 2.590 2.520 2.590 1,894,803 +0.06(+2.37%)
Apr 30, 2018 2.620 2.620 2.520 2.530 1,830,523 -0.08(-3.07%)
Apr 27, 2018 2.640 2.670 2.590 2.610 1,120,496 -0.01(-0.38%)
Apr 26, 2018 2.650 2.650 2.590 2.620 1,437,660 -0.01(-0.38%)
Apr 25, 2018 2.550 2.630 2.500 2.630 2,836,733 +0.08(+3.14%)
Apr 24, 2018 2.650 2.650 2.485 2.550 3,153,798 -0.01(-0.39%)
Apr 23, 2018 2.790 2.790 2.550 2.560 4,987,701 -0.20(-7.25%)
Apr 20, 2018 2.810 2.830 2.740 2.760 1,982,263 -0.06(-2.13%)
Apr 19, 2018 2.910 2.910 2.800 2.820 2,054,488 -0.09(-3.09%)
Apr 18, 2018 2.850 2.940 2.820 2.910 3,137,897 +0.08(+2.83%)
Apr 17, 2018 2.780 2.850 2.780 2.830 5,865,831 +0.06(+2.17%)
Apr 16, 2018 2.790 2.870 2.760 2.770 2,388,117 +0.00(+0.00%)
Apr 13, 2018 2.760 2.780 2.710 2.770 2,121,170 +0.02(+0.73%)
Apr 12, 2018 2.800 2.820 2.720 2.750 2,248,349 -0.05(-1.79%)
Apr 11, 2018 2.840 2.880 2.760 2.800 2,023,335 -0.07(-2.44%)
Apr 10, 2018 2.860 2.900 2.830 2.870 1,771,064 +0.06(+2.14%)
Apr 09, 2018 2.850 2.900 2.790 2.810 2,418,192 -0.01(-0.35%)
Apr 06, 2018 2.860 2.990 2.790 2.820 4,103,553 -0.06(-2.08%)
Apr 05, 2018 2.910 2.940 2.850 2.880 4,387,360 -0.04(-1.37%)
Apr 04, 2018 2.740 2.930 2.710 2.920 3,218,810 +0.12(+4.29%)
Apr 03, 2018 2.740 2.820 2.730 2.800 2,617,517 +0.10(+3.70%)
Apr 02, 2018 2.820 2.850 2.650 2.700 3,260,391 -0.14(-4.93%)
Mar 29, 2018 2.840 2.840 2.840 0 -0.03(-1.05%)
Mar 28, 2018 2.800 2.890 2.770 2.870 3,121,902 +0.08(+2.87%)
Mar 27, 2018 2.840 2.900 2.760 2.790 2,600,915 -0.05(-1.76%)
Mar 26, 2018 2.820 2.860 2.740 2.840 4,071,870 +0.08(+2.90%)
Mar 23, 2018 2.880 2.880 2.750 2.760 3,771,818 -0.07(-2.47%)
Mar 22, 2018 2.920 2.990 2.830 2.830 4,232,698 -0.10(-3.41%)
Mar 21, 2018 2.910 2.980 2.840 2.930 5,671,125 +0.03(+1.03%)
Mar 20, 2018 2.870 2.945 2.780 2.900 6,034,328 +0.00(+0.00%)
Mar 19, 2018 2.870 2.900 2.670 2.900 9,433,020 -0.01(-0.34%)
Mar 16, 2018 2.870 2.910 2.710 2.910 64,963,096 +0.02(+0.69%)
Mar 15, 2018 2.800 2.930 2.770 2.890 3,293,405 +0.10(+3.58%)
Mar 14, 2018 2.810 2.820 2.715 2.790 2,746,721 +0.02(+0.72%)
Mar 13, 2018 2.870 2.880 2.755 2.770 2,222,687 -0.08(-2.81%)
Mar 12, 2018 2.720 2.860 2.710 2.850 2,660,396 +0.09(+3.26%)
Mar 09, 2018 2.800 2.800 2.640 2.760 2,865,880 -0.03(-1.08%)
Mar 08, 2018 2.790 2.800 2.735 2.790 2,056,566 +0.02(+0.72%)
Mar 07, 2018 2.840 2.770 2,317,566 +0.01(+0.36%)
Mar 06, 2018 2.720 2.815 2.700 2.760 3,535,169 +0.04(+1.47%)
Mar 05, 2018 2.720 2.750 2.640 2.720 2,942,922 -0.01(-0.37%)
Mar 02, 2018 2.620 2.730 2.580 2.730 2,261,573 +0.06(+2.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.