Avon Products, Inc. Historical Stock Prices

AVP 
$5.35
*  
0.10
1.9%
Get AVP Alerts
*Delayed - data as of Jul. 28, 2015  -  Find a broker to begin trading AVP now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    AVP After Hours
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-APR-2015 TO 27-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  5.29  5.36  5.16  5.35 8,696,761
07/27/2015 5.4 5.41 5.24 5.25 5,150,412
07/24/2015 5.64 5.655 5.42 5.43 9,304,725
07/23/2015 5.63 5.67 5.585 5.65 7,037,086
07/22/2015 5.61 5.7 5.54 5.6 4,839,887
07/21/2015 5.58 5.7 5.57 5.65 5,718,999
07/20/2015 5.7 5.73 5.53 5.6 4,290,382
07/17/2015 5.78 5.79 5.665 5.69 5,924,230
07/16/2015 5.8 5.93 5.76 5.79 6,315,301
07/15/2015 5.99 6 5.75 5.8 6,894,628
07/14/2015 6.08 6.11 5.93 5.94 15,195,060
07/13/2015 5.96 6.08 5.91 6.02 7,882,783
07/10/2015 6.01 6.06 5.89 5.9 8,061,984
07/09/2015 6.12 6.29 5.96 5.97 8,103,835
07/08/2015 6.22 6.29 5.99 6 5,635,312
07/07/2015 6.15 6.31 5.97 6.28 9,717,242
07/06/2015 6.16 6.265 6.1075 6.17 4,378,265
07/02/2015 6.37 6.46 6.24 6.26 5,133,918
07/01/2015 6.31 6.37 6.265 6.34 6,032,133
06/30/2015 6.46 6.48 6.23 6.26 9,775,415
06/29/2015 6.56 6.675 6.37 6.38 8,189,063
06/26/2015 6.74 6.77 6.61 6.66 11,945,530
06/25/2015 6.78 6.829 6.72 6.76 4,210,948
06/24/2015 7 7 6.72 6.78 5,714,757
06/23/2015 6.79 7.09 6.79 7 6,206,646
06/22/2015 6.82 6.84 6.69 6.8 5,220,585
06/19/2015 6.8 6.94 6.75 6.77 6,783,803
06/18/2015 6.79 6.85 6.725 6.81 6,209,841
06/17/2015 6.65 6.78 6.58 6.76 4,309,394
06/16/2015 6.65 6.71 6.53 6.64 4,710,983
06/15/2015 6.78 6.81 6.59 6.63 7,506,589
06/12/2015 6.88 6.95 6.79 6.88 7,625,662
06/11/2015 6.81 6.96 6.78 6.94 7,064,359
06/10/2015 6.84 6.915 6.75 6.8 6,200,761
06/09/2015 6.82 6.94 6.72 6.8 6,964,570
06/08/2015 6.6 6.86 6.53 6.81 13,297,040
06/05/2015 6.45 6.82 6.36 6.71 15,441,480
06/04/2015 6.44 6.525 6.34 6.41 9,673,327
06/03/2015 6.61 6.61 6.47 6.49 5,827,181
06/02/2015 6.47 6.62 6.46 6.56 6,512,389
06/01/2015 6.74 6.79 6.42 6.68 12,085,950
05/29/2015 6.65 6.86 6.595 6.72 25,943,660
05/28/2015 6.66 6.675 6.55 6.64 7,553,801
05/27/2015 6.9 6.9 6.61 6.7 20,253,110
05/26/2015 7.01 7.06 6.84 6.88 15,863,160
05/22/2015 6.91 7.09 6.85 7.02 10,413,110
05/21/2015 6.76 6.94 6.72 6.91 8,112,219
05/20/2015 7.02 7.05 6.76 6.79 10,937,190
05/19/2015 7.2 7.2 6.935 6.99 10,887,680
05/18/2015 6.97 7.19 6.9 7.18 9,894,771
05/15/2015 6.86 7.16 6.84 6.96 21,718,870
05/14/2015 6.71 8 6.545 7.07 69,557,170
05/13/2015 6.74 6.87 6.64 6.67 12,697,310
05/12/2015 6.96 6.97 6.74 6.76 10,878,730
05/11/2015 7.2 7.23 7.04 7.06 5,084,795
05/08/2015 7.16 7.236 6.94 7.21 7,222,053
05/07/2015 7.05 7.245 6.95 7.02 7,740,203
05/06/2015 7.21 7.33 6.965 7.07 13,558,990
05/05/2015 8.17 8.21 7.09 7.2 23,291,700
05/04/2015 8.11 8.27 7.96 8.17 16,218,310
05/01/2015 8.17 8.32 7.92 8.16 17,271,840
04/30/2015 8.57 8.6 7.79 8.17 28,315,310
04/29/2015 8.73 8.79 8.635 8.67 10,205,390
04/28/2015 9.06 9.13 8.77 8.78 9,895,205
04/27/2015 9 9.15 8.93 9.11 13,885,330
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?