Avon Products, Inc. Historical Stock Prices

AVP 
$13.98
*  
0.23
1.62%
Get AVP Alerts
*Delayed - data as of Aug. 28, 2014  -  Find a broker to begin trading AVP now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00  14.15  14.16  13.98  13.98 1,643,171
08/28/2014 14.16 14.16 13.98 13.98 1,643,171
08/27/2014 14.12 14.26 14.032 14.21 1,567,097
08/26/2014 14.15 14.22 14.0901 14.16 1,611,795
08/25/2014 14.22 14.22 14.11 14.17 1,469,405
08/22/2014 14.17 14.22 14.07 14.16 2,980,659
08/21/2014 13.88 14.2 13.85 14.19 3,135,693
08/20/2014 13.91 13.98 13.83 13.9 2,585,145
08/19/2014 13.91 14 13.89 13.97 2,238,187
08/18/2014 13.8 13.94 13.78 13.93 2,565,000
08/15/2014 13.77 13.82 13.585 13.78 4,225,421
08/14/2014 13.67 13.7922 13.55 13.71 2,736,022
08/13/2014 13.79 13.8425 13.57 13.69 2,949,359
08/12/2014 13.78 13.88 13.7 13.79 4,544,450
08/11/2014 13.75 13.875 13.66 13.82 4,422,727
08/08/2014 13.55 13.72 13.46 13.7 3,015,241
08/07/2014 13.62 13.73 13.45 13.54 5,187,707
08/06/2014 13.29 13.62 13.28 13.59 4,979,302
08/05/2014 13.23 13.36 13.21 13.33 3,267,183
08/04/2014 13.25 13.32 13.12 13.24 3,928,362
08/01/2014 13.14 13.41 13.08 13.23 8,099,751
07/31/2014 13.28 14.07 12.95 13.2 13,271,310
07/30/2014 13.02 13.12 12.81 12.99 8,098,075
07/29/2014 13.02 13.06 12.8 12.94 5,926,614
07/28/2014 13.15 13.2 13.01 13.02 5,751,868
07/25/2014 13.12 13.27 13.12 13.18 3,453,498
07/24/2014 13.42 13.42 12.9925 13.17 10,014,090
07/23/2014 13.81 13.812 13.32 13.46 7,346,312
07/22/2014 13.97 13.98 13.83 13.84 2,617,688
07/21/2014 14.1 14.1 13.88 13.93 2,307,648
07/18/2014 14.22 14.22 14.06 14.13 2,399,973
07/17/2014 14.2 14.47 14.16 14.2 4,238,203
07/16/2014 14.42 14.44 14.16 14.23 4,774,900
07/15/2014 14.41 14.485 14.395 14.44 2,982,681
07/14/2014 14.41 14.4901 14.3801 14.46 1,877,865
07/11/2014 14.45 14.48 14.24 14.3 2,320,438
07/10/2014 14.48 14.6 14.395 14.43 3,423,389
07/09/2014 14.64 14.68 14.56 14.63 2,244,764
07/08/2014 14.68 14.71 14.55 14.58 2,711,266
07/07/2014 14.72 14.76 14.65 14.69 3,182,474
07/03/2014 14.67 14.73 14.615 14.72 2,651,646
07/02/2014 14.55 14.66 14.55 14.61 1,783,039
07/01/2014 14.65 14.7 14.5 14.53 2,775,490
06/30/2014 14.53 14.655 14.47 14.61 2,266,712
06/27/2014 14.44 14.56 14.36 14.51 6,125,973
06/26/2014 14.66 14.67 14.35 14.47 1,867,081
06/25/2014 14.52 14.67 14.5 14.6 2,150,093
06/24/2014 14.65 14.72 14.5 14.55 3,192,400
06/23/2014 14.96 14.98 14.63 14.69 3,274,957
06/20/2014 14.7 14.96 14.59 14.94 5,788,663
06/19/2014 15.01 15.1 14.74 14.76 3,939,240
06/18/2014 14.6 15.05 14.575 15 2,716,441
06/17/2014 14.6 14.64 14.53 14.57 2,117,678
06/16/2014 14.72 14.72 14.47 14.6 3,700,080
06/13/2014 14.63 14.71 14.53 14.69 1,860,192
06/12/2014 14.75 14.76 14.56 14.64 2,558,712
06/11/2014 14.72 14.84 14.65 14.76 2,527,958
06/10/2014 14.75 14.88 14.71 14.79 2,922,133
06/09/2014 14.59 14.81 14.53 14.74 3,261,540
06/06/2014 14.44 14.62 14.37 14.56 2,094,290
06/05/2014 14.2 14.5 14.16 14.4 2,600,728
06/04/2014 14.22 14.29 14.08 14.19 4,451,774
06/03/2014 14.45 14.56 14.17 14.25 3,869,529
06/02/2014 14.38 14.49 14.29 14.46 4,514,670
05/30/2014 14.42 14.45 14.21 14.29 2,569,751
05/29/2014 14.1 14.43 14.1 14.4 3,210,322
05/28/2014 14.26 14.28 14.09 14.1 2,734,495
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?