Avon Products, Inc. Historical Stock Prices

AVP 
$14.77
*  
0.06
 negative 
0.4%
Get AVP Alerts
*Delayed - data as of Apr. 23, 2014 
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: 1 Year, From 23-APR-2013 TO 23-APR-2014

Date Open High Low Close / Last Volume
16:00  14.85  14.88  14.67  14.77 3,030,375
04/23/2014 14.85 14.88 14.67 14.77 3,032,798
04/22/2014 14.86 14.97 14.71 14.83 2,660,037
04/21/2014 14.54 14.91 14.51 14.86 3,916,315
04/17/2014 14.49 14.68 14.11 14.51 4,552,320
04/16/2014 14.75 14.8 14.54 14.78 3,016,285
04/15/2014 14.83 14.86 14.49 14.64 2,307,922
04/14/2014 14.55 14.89 14.53 14.8 3,235,565
04/11/2014 14.7 14.87 14.38 14.41 3,271,309
04/10/2014 14.9 15.2 14.89 14.94 5,404,732
04/09/2014 14.94 15.02 14.71 14.87 4,584,273
04/08/2014 15.2 15.8 14.84 14.87 5,162,451
04/07/2014 15 15.44 14.85 15.22 7,504,137
04/04/2014 14.73 15.07 14.56 15.07 9,310,649
04/03/2014 14.95 14.98 14.58 14.68 2,329,311
04/02/2014 14.74 15.02 14.69 14.97 3,495,256
04/01/2014 14.69 14.8 14.46 14.71 2,372,040
03/31/2014 14.45 14.71 14.3 14.64 3,958,838
03/28/2014 14.44 14.595 14.27 14.36 2,624,868
03/27/2014 14.65 14.72 14.305 14.4 3,612,221
03/26/2014 14.66 14.97 14.66 14.69 3,683,755
03/25/2014 14.72 14.83 14.47 14.61 3,436,843
03/24/2014 14.75 14.91 14.6 14.62 3,664,089
03/21/2014 14.9 14.94 14.61 14.68 4,805,191
03/20/2014 14.75 14.83 14.53 14.76 2,023,016
03/19/2014 14.69 14.91 14.68 14.77 5,425,129
03/18/2014 14.86 14.89 14.69 14.71 2,815,715
03/17/2014 14.83 14.862 14.65 14.8 1,833,080
03/14/2014 14.71 14.87 14.641 14.76 2,156,589
03/13/2014 14.96 15.035 14.72 14.73 4,424,836
03/12/2014 14.92 15.02 14.85 14.93 2,430,773
03/11/2014 15.21 15.31 14.98 14.99 3,222,143
03/10/2014 15.14 15.21 15.02 15.2 2,083,658
03/07/2014 15.04 15.31 15.02 15.17 3,533,719
03/06/2014 15.06 15.16 14.98 15.02 2,230,960
03/05/2014 15.26 15.26 14.86 15.01 3,954,782
03/04/2014 15 15.295 15 15.24 4,704,907
03/03/2014 15.3 15.37 14.99 15.04 4,149,658
02/28/2014 15.39 15.67 15.325 15.47 2,550,365
02/27/2014 15.26 15.44 15.25 15.36 2,620,187
02/26/2014 15.48 15.58 15.28 15.31 4,061,762
02/25/2014 15.37 15.5 15.23 15.46 3,323,954
02/24/2014 15.24 15.5 15.2 15.3 3,355,557
02/21/2014 15.08 15.28 15.07 15.16 3,375,188
02/20/2014 15.16 15.27 14.78 15.04 4,987,843
02/19/2014 15.04 15.3 14.9 15.1 5,599,099
02/18/2014 14.56 15.13 14.56 15.08 6,932,930
02/14/2014 14.45 14.735 14.235 14.55 6,958,415
02/13/2014 14.9 15.37 14.455 14.6 13,073,990
02/12/2014 14.99 15.235 14.85 15.06 7,024,649
02/11/2014 14.74 14.96 14.47 14.94 4,590,582
02/10/2014 14.83 14.84 14.57 14.75 4,290,578
02/07/2014 14.64 14.81 14.52 14.8 2,460,537
02/06/2014 14.55 14.61 14.43 14.54 3,402,712
02/05/2014 14.42 14.57 14.34 14.54 3,978,202
02/04/2014 14.32 14.49 14.245 14.48 3,950,590
02/03/2014 14.77 14.8897 14.24 14.28 4,985,952
01/31/2014 14.67 15.11 14.62 14.89 4,575,795
01/30/2014 14.99 15.04 14.67 14.93 7,368,797
01/29/2014 15.4 15.4 14.69 14.76 10,564,780
01/28/2014 15.48 15.88 15.48 15.65 5,400,022
01/27/2014 15.47 15.6 15.2 15.49 4,672,956
01/24/2014 16.21 16.21 15.33 15.5 10,005,030
01/23/2014 16.32 16.39 16.22 16.36 2,914,511
01/22/2014 16.46 16.54 16.25 16.46 3,189,491
01/21/2014 16.42 16.53 16.29 16.39 2,858,006
01/17/2014 16.6 16.6 16.11 16.31 5,044,471
01/16/2014 16.73 16.82 16.48 16.75 4,305,193
01/15/2014 16.74 17 16.66 16.81 4,522,445
01/14/2014 16.57 16.87 16.47 16.72 2,640,238
01/13/2014 16.75 16.92 16.44 16.49 4,326,373
01/10/2014 17.01 17.09 16.695 16.8 4,006,322
01/09/2014 17 17.15 16.8 16.98 3,969,755
01/08/2014 17.04 17.13 16.905 16.97 2,695,982
01/07/2014 17 17.22 16.96 17.09 3,628,795
01/06/2014 17.14 17.25 16.89 16.95 1,663,655
01/03/2014 17.07 17.16 16.915 17.06 1,818,917
01/02/2014 17.23 17.24 16.94 17.06 2,339,323
12/31/2013 17.25 17.41 17.185 17.22 2,324,071
12/30/2013 17.1 17.305 17.01 17.17 2,379,281
12/27/2013 17.43 17.45 17.25 17.32 1,147,026
12/26/2013 17.25 17.49 17.25 17.36 1,239,425
12/24/2013 17.26 17.345 17.115 17.24 874,251
12/23/2013 17.46 17.5 17.21 17.23 2,133,109
12/20/2013 17.11 17.41 17.06 17.31 3,527,508
12/19/2013 16.98 17.17 16.9 17.16 2,434,349
12/18/2013 16.77 17.1 16.52 17.08 4,579,153
12/17/2013 16.98 17.039 16.8 16.92 2,289,005
12/16/2013 16.94 17.045 16.87 16.98 2,212,253
12/13/2013 16.8 16.96 16.65 16.82 2,157,188
12/12/2013 16.95 17.01 16.7 16.81 3,813,076
12/11/2013 17.82 17.82 16.8544 17.03 10,972,850
12/10/2013 17.99 18.09 17.75 17.82 3,046,039
12/09/2013 17.75 17.93 17.71 17.91 1,977,169
12/06/2013 17.73 17.8 17.585 17.67 2,173,384
12/05/2013 17.7 17.7 17.51 17.55 2,030,043
12/04/2013 17.71 17.87 17.51 17.79 3,193,080
12/03/2013 17.64 17.79 17.5 17.77 3,288,648
12/02/2013 17.86 17.95 17.59 17.75 3,460,679
11/29/2013 17.79 18.12 17.74 17.83 2,537,583
11/27/2013 17.5 17.915 17.43 17.8 2,866,019
11/26/2013 17.57 17.64 17.355 17.51 2,938,473
11/25/2013 17.66 17.98 17.5 17.58 2,281,528
11/22/2013 17.41 17.55 17.35 17.48 2,666,192
11/21/2013 17.22 17.455 17.11 17.37 3,825,676
11/20/2013 17.17 17.43 17.0713 17.14 3,156,931
11/19/2013 17.15 17.25 17.01 17.08 4,758,044
11/18/2013 17.45 17.48 17.07 17.12 3,590,988
11/15/2013 17.36 17.5 17.15 17.32 6,179,334
11/14/2013 17.53 17.555 17.28 17.35 6,457,409
11/13/2013 17.15 17.46 17.15 17.4 4,032,810
11/12/2013 17.27 17.44 17.17 17.26 4,105,072
11/11/2013 17.51 17.52 17.26 17.33 3,173,372
11/08/2013 17.58 17.76 17.38 17.46 6,314,669
11/07/2013 17.79 17.79 17.41 17.51 6,841,823
11/06/2013 17.68 17.78 17.56 17.77 6,255,363
11/05/2013 17.66 17.85 17.49 17.68 14,359,350
11/04/2013 18.35 18.39 17.665 17.74 8,726,360
11/01/2013 17.56 18.27 17.22 18.27 15,069,070
10/31/2013 18.3 18.99 17.02 17.5 35,264,590
10/30/2013 22.49 22.57 22.15 22.4 3,161,181
10/29/2013 22.51 22.86 22.215 22.37 3,494,059
10/28/2013 22.03 22.82 22.03 22.48 4,562,630
10/25/2013 21.77 22 21.53 21.99 2,256,429
10/24/2013 21.62 21.78 21.47 21.76 1,801,410
10/23/2013 21.34 21.6399 21.14 21.61 3,348,093
10/22/2013 21.23 21.61 21.08 21.54 2,787,974
10/21/2013 21.35 21.36 21.03 21.1 1,914,180
10/18/2013 21.59 21.64 21.3 21.44 2,164,404
10/17/2013 20.91 21.39 20.81 21.37 1,560,236
10/16/2013 20.61 21.02 20.52 21.02 1,825,319
10/15/2013 20.87 20.916 20.5 20.52 1,975,311
10/14/2013 20.68 20.95 20.465 20.95 1,418,708
10/11/2013 20.53 20.86 20.34 20.82 2,578,266
10/10/2013 20.37 20.6 20.27 20.6 3,672,573
10/09/2013 20 20.375 19.89 20.16 4,485,595
10/08/2013 20.29 20.76 19.97 19.97 3,763,460
10/07/2013 20 20.28 19.81 19.97 1,984,059
10/04/2013 20.5 20.63 20.16 20.21 2,802,459
10/03/2013 20.82 20.84 20.33 20.51 2,840,043
10/02/2013 20.56 21.12 20.48 20.91 3,102,963
10/01/2013 20.57 20.86 20.5 20.72 2,257,382
09/30/2013 20.48 20.875 20.45 20.6 2,904,118
09/27/2013 20.72 20.81 20.63 20.73 1,422,510
09/26/2013 20.77 20.92 20.62 20.83 2,019,952
09/25/2013 21.21 21.23 20.75 20.75 1,478,826
09/24/2013 21.24 21.35 21.01 21.21 1,978,223
09/23/2013 21.28 21.36 21.08 21.27 1,518,532
09/20/2013 21.53 21.59 21.37 21.42 2,243,080
09/19/2013 21.84 21.94 21.49 21.56 3,353,123
09/18/2013 21.3 21.81 20.92 21.81 2,955,737
09/17/2013 21.11 21.4 20.92 21.31 2,063,680
09/16/2013 20.96 21.17 20.81 21.11 2,869,688
09/13/2013 20.69 20.83 20.435 20.75 1,727,665
09/12/2013 20.66 20.72 20.445 20.6 1,468,160
09/11/2013 20.51 20.67 20.34 20.65 2,053,926
09/10/2013 20.16 20.5 20.16 20.5 2,836,200
09/09/2013 19.93 20.28 19.84 20.06 2,927,657
09/06/2013 19.84 19.97 19.495 19.82 2,165,303
09/05/2013 19.86 19.97 19.58 19.8 2,154,861
09/04/2013 19.73 19.965 19.37 19.84 4,059,814
09/03/2013 19.98 20.095 19.63 19.75 2,569,969
08/30/2013 19.95 20.015 19.67 19.77 3,071,452
08/29/2013 19.73 20.1 19.72 19.93 2,346,695
08/28/2013 19.73 19.93 19.5596 19.84 3,275,389
08/27/2013 19.95 20.02 19.73 19.8 3,112,160
08/26/2013 20.3 20.32 20.14 20.15 2,324,390
08/23/2013 20.3 20.52 20.28 20.33 2,248,062
08/22/2013 20.37 20.4 20.24 20.34 2,080,222
08/21/2013 20.57 20.73 20.34 20.36 4,137,595
08/20/2013 20.44 20.83 20.17 20.64 4,126,310
08/19/2013 20.63 20.63 20.27 20.36 3,412,971
08/16/2013 20.77 20.77 20.47 20.63 3,458,694
08/15/2013 21.06 21.08 20.7 20.75 3,122,135
08/14/2013 21.64 21.67 21.09 21.16 3,910,808
08/13/2013 21.98 21.99 21.66 21.69 2,704,995
08/12/2013 21.85 22 21.75 21.96 1,893,409
08/09/2013 21.91 22.04 21.81 21.98 2,235,282
08/08/2013 22.37 22.38 21.945 22.01 2,128,316
08/07/2013 21.98 22.38 21.84 22.24 3,323,003
08/06/2013 22.3 22.39 21.92 22.03 3,235,263
08/05/2013 22 22.34 21.9 22.31 3,118,650
08/02/2013 21.9 22.24 21.79 22.2 4,236,443
08/01/2013 23.49 24.71 21.38 22.02 14,278,870
07/31/2013 22.86 23.3 22.835 22.86 3,581,135
07/30/2013 22.95 23.12 22.8 22.89 2,939,766
07/29/2013 23.08 23.2 22.87 22.89 1,749,694
07/26/2013 22.9 23.23 22.88 23.15 3,272,653
07/25/2013 22.93 23.45 22.83 23.04 3,612,506
07/24/2013 23.15 23.195 22.85 23.07 2,396,635
07/23/2013 23.26 23.45 23.01 23.07 2,415,762
07/22/2013 23.3 23.45 22.99 23.21 2,622,900
07/19/2013 23.01 23.39 22.88 23.32 2,808,891
07/18/2013 22.62 23.05 22.6 23.01 2,473,221
07/17/2013 22.56 22.785 22.28 22.62 2,002,278
07/16/2013 22.75 22.85 22.29 22.51 3,347,997
07/15/2013 22.55 22.91 22.48 22.86 2,622,431
07/12/2013 22.36 22.59 22.335 22.54 2,444,508
07/11/2013 22.18 22.5 22.18 22.42 3,785,870
07/10/2013 22.11 22.29 21.66 21.86 3,913,983
07/09/2013 21.46 22.17 21.37 21.96 4,186,459
07/08/2013 21.05 21.32 20.98 21.32 2,669,517
07/05/2013 21.11 21.11 20.74 21 1,744,443
07/03/2013 21.16 21.21 20.81 20.94 1,553,077
07/02/2013 21.09 21.375 21.03 21.29 4,403,678
07/01/2013 21.06 21.4 21.02 21.15 1,933,961
06/28/2013 21.1 21.3 20.85 21.03 3,845,141
06/27/2013 21.28 21.685 21.185 21.2 2,798,954
06/26/2013 21.05 21.2899 20.965 21.16 2,716,425
06/25/2013 21.22 21.32 20.71 20.9 4,870,358
06/24/2013 20.48 21.21 19.95 20.97 7,414,348
06/21/2013 21.385 21.44 20.61 20.8 7,408,046
06/20/2013 22.41 22.42 21.15 21.28 9,482,494
06/19/2013 23.48 23.49 22.67 22.67 4,901,435
06/18/2013 23.44 23.46 23.15 23.45 2,136,307
06/17/2013 22.96 23.47 22.9 23.39 3,603,523
06/14/2013 22.91 23.27 22.78 22.86 2,392,229
06/13/2013 22.69 23.06 22.68 22.93 5,406,025
06/12/2013 22.97 23.59 22.7 22.73 4,757,076
06/11/2013 23.31 23.68 23.09 23.35 2,650,084
06/10/2013 23.79 23.88 23.42 23.56 2,755,265
06/07/2013 23.01 23.91 22.99 23.7 5,438,099
06/06/2013 22.65 22.93 22.41 22.9 3,930,261
06/05/2013 23.07 23.13 22.6 22.61 2,947,983
06/04/2013 23.5 23.56 22.87 23.21 3,844,117
06/03/2013 23.57 23.6 22.97 23.52 5,421,066
05/31/2013 23.43 23.93 23.33 23.57 5,194,046
05/30/2013 23.45 23.79 23.45 23.57 2,263,027
05/29/2013 23.51 23.68 23.22 23.44 3,404,456
05/28/2013 23.83 24.3 23.65 23.68 4,568,202
05/24/2013 23.48 23.75 23.35 23.59 1,974,816
05/23/2013 23.46 23.82 23.21 23.63 3,263,303
05/22/2013 23.91 24.53 23.65 23.76 3,976,838
05/21/2013 24.24 24.43 23.92 23.95 2,784,002
05/20/2013 23.99 24.43 23.93 24.2 4,239,045
05/17/2013 23.57 24.03 23.52 24.02 3,049,539
05/16/2013 23.62 23.7 23.36 23.43 2,208,596
05/15/2013 23.62 23.79 23.45 23.74 2,997,308
05/14/2013 23.26 23.65 23.26 23.65 3,941,714
05/13/2013 23.37 23.48 23.1984 23.32 1,404,333
05/10/2013 23.29 23.455 23.145 23.39 2,718,284
05/09/2013 23.51 23.53 23.23 23.28 2,437,073
05/08/2013 23.27 23.51 23.24 23.51 2,157,355
05/07/2013 23.17 23.42 23.14 23.29 2,313,522
05/06/2013 23.23 23.43 23.06 23.15 2,916,484
05/03/2013 23.24 23.48 23.01 23.24 2,777,747
05/02/2013 22.82 23.27 22.66 23.07 5,730,500
05/01/2013 23.15 23.18 22.52 22.79 4,649,955
04/30/2013 24.12 24.3 22.74 23.16 11,174,970
04/29/2013 22.07 22.26 21.86 22.24 5,710,595
04/26/2013 22.16 22.29 21.8499 22.05 5,056,399
04/25/2013 22.35 22.47 22.15 22.35 4,712,425
04/24/2013 22.59 22.59 22.09 22.24 5,718,043
04/23/2013 22.1 22.56 22.01 22.3 6,707,794
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 your brokers before you trade


Want to trade FX?