Avon Products, Inc. Historical Stock Prices

AVP 
$5.19
*  
0.03
0.58%
Get AVP Alerts
*Delayed - data as of Aug. 31, 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: 1 Year, From 28-AUG-2014 TO 28-AUG-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  5.13  5.20  5  5.19 8,199,122
08/28/2015 4.78 5.18 4.74 5.16 9,487,389
08/27/2015 4.72 4.865 4.68 4.79 6,459,702
08/26/2015 4.65 4.69 4.49 4.66 6,386,570
08/25/2015 4.53 4.84 4.5 4.54 11,021,820
08/24/2015 4.57 4.67 4.37 4.38 11,722,280
08/21/2015 4.96 5.02 4.71 4.85 13,906,350
08/20/2015 5.3 5.34 4.985 5.02 9,378,689
08/19/2015 5.53 5.535 5.28 5.31 6,725,449
08/18/2015 5.71 5.71 5.56 5.57 2,748,774
08/17/2015 5.54 5.74 5.49 5.7 4,267,440
08/14/2015 5.68 5.75 5.55 5.6 8,187,367
08/13/2015 5.89 5.94 5.65 5.68 4,379,375
08/12/2015 6 6.05 5.82 5.88 5,892,264
08/11/2015 6.47 6.54 6.1 6.11 8,552,760
08/10/2015 6.1 6.69 6.07 6.64 15,619,610
08/07/2015 6 6.15 5.98 6.13 6,405,206
08/06/2015 6.04 6.06 5.94 6 4,390,953
08/05/2015 6.03 6.105 5.94 6.02 8,552,528
08/04/2015 5.82 6.01 5.78 6 8,158,858
08/03/2015 5.67 5.87 5.57 5.85 14,273,110
07/31/2015 5.53 5.71 5.47 5.67 13,129,570
07/30/2015 5.53 5.56 5.39 5.51 7,806,852
07/29/2015 5.33 5.44 5.27 5.38 7,967,420
07/28/2015 5.28 5.36 5.16 5.35 8,698,664
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
04/24/2015 8.99 9.04 8.91 9.02 8,649,722
04/23/2015 8.79 9 8.74 8.99 6,921,855
04/22/2015 8.9 8.92 8.695 8.81 10,623,640
04/21/2015 8.73 8.92 8.615 8.88 18,855,500
04/20/2015 8.81 8.85 8.57 8.66 6,937,182
04/17/2015 8.76 8.89 8.585 8.74 11,203,100
04/16/2015 8.88 8.98 8.64 8.8 14,228,600
04/15/2015 9.1 9.18 8.85 8.94 21,474,750
04/14/2015 7.99 9.465 7.9 9.15 33,373,080
04/13/2015 8.01 8.1 7.79 8.01 5,949,065
04/10/2015 8.06 8.1601 7.86 7.9 4,993,947
04/09/2015 8.18 8.25 7.97 8.05 4,177,339
04/08/2015 8.17 8.3 7.99 8.18 6,504,119
04/07/2015 8.43 8.44 8.15 8.18 7,158,397
04/06/2015 7.86 8.55 7.825 8.43 11,612,040
04/02/2015 7.86 7.98 7.815 7.97 6,357,461
04/01/2015 8.03 8.19 7.835 7.85 12,001,840
03/31/2015 7.86 8.02 7.825 7.99 10,352,590
03/30/2015 7.91 7.97 7.86 7.9 5,496,913
03/27/2015 7.92 8.09 7.74 7.87 7,263,853
03/26/2015 7.89 8.065 7.85 7.9 11,556,270
03/25/2015 8.25 8.25 7.93 7.93 10,635,830
03/24/2015 7.96 8.39 7.94 8.25 17,763,200
03/23/2015 7.63 8.035 7.62 7.95 11,708,410
03/20/2015 7.35 7.64 7.25 7.63 79,796,550
03/19/2015 7.45 7.52 7.25 7.28 9,456,898
03/18/2015 7.29 7.62 7.1 7.47 16,736,320
03/17/2015 7.36 7.61 7.29 7.32 11,974,890
03/16/2015 7.715 7.72 7.26 7.28 29,723,620
03/13/2015 8.17 8.2 7.64 7.72 15,205,880
03/12/2015 8.53 8.6198 8.18 8.2 9,009,058
03/11/2015 8.42 8.53 8.02 8.48 15,205,960
03/10/2015 8.87 8.91 8.43 8.44 9,739,379
03/09/2015 8.94 9.13 8.87 9 10,183,960
03/06/2015 9.03 9.23 8.9 8.9 18,122,760
03/05/2015 9.12 9.26 8.96 9.05 28,377,790
03/04/2015 8.86 9.13 8.84 9.1 14,450,700
03/03/2015 8.83 9.05 8.78 8.82 10,040,530
03/02/2015 8.56 8.94 8.505 8.86 13,486,440
02/27/2015 8.4 8.55 8.34 8.51 6,834,368
02/26/2015 8.45 8.54 8.17 8.39 5,961,619
02/25/2015 8.64 8.84 8.39 8.45 7,467,869
02/24/2015 8.45 8.67 8.45 8.63 7,938,702
02/23/2015 8.3 8.54 8.25 8.44 7,278,012
02/20/2015 8.7 8.75 8.35 8.45 7,744,065
02/19/2015 9.02 9.03 8.7 8.73 8,313,088
02/18/2015 9.06 9.19 8.89 9.1 14,254,630
02/17/2015 9.09 9.11 8.865 9.06 7,772,922
02/13/2015 8.72 9.1 8.71 9.08 17,734,720
02/12/2015 8.2 9.1931 8.1 8.69 20,900,080
02/11/2015 8.69 8.73 8.45 8.58 10,434,960
02/10/2015 8.77 8.8 8.45 8.66 8,962,475
02/09/2015 8.82 8.939 8.73 8.76 8,647,049
02/06/2015 8.87 8.98 8.81 8.88 6,475,698
02/05/2015 8.78 8.92 8.64 8.87 8,084,828
02/04/2015 8.68 8.8 8.52 8.74 13,516,570
02/03/2015 8.14 8.765 8.14 8.71 16,667,650
02/02/2015 7.75 8.12 7.75 8.12 12,189,740
01/30/2015 7.85 7.87 7.64 7.74 9,009,131
01/29/2015 7.88 8.16 7.73 7.9 11,309,290
01/28/2015 7.92 8.04 7.69 7.72 8,766,252
01/27/2015 8.05 8.14 7.89 7.91 8,826,359
01/26/2015 7.98 8.66 7.85 8.16 20,295,980
01/23/2015 8.49 8.5 7.65 7.98 29,704,260
01/22/2015 7.59 9.08 7.57 8.66 48,497,260
01/21/2015 7.48 7.68 7.435 7.56 10,994,880
01/20/2015 7.48 7.64 7.25 7.5 18,671,180
01/16/2015 7.62 7.79 7.46 7.47 12,279,370
01/15/2015 7.76 7.83 7.59 7.61 13,310,980
01/14/2015 7.83 7.8554 7.62 7.73 13,105,970
01/13/2015 8.02 8.22 7.865 7.96 13,547,140
01/12/2015 8.16 8.23 7.9 7.97 8,047,786
01/09/2015 8.85 8.89 8.165 8.17 11,317,370
01/08/2015 8.56 8.89 8.5 8.83 11,598,450
01/07/2015 8.63 8.69 8.42 8.52 14,874,900
01/06/2015 9.14 9.14 8.54 8.61 9,836,009
01/05/2015 9.24 9.28 9.11 9.16 7,902,408
01/02/2015 9.46 9.54 9.26 9.31 4,461,760
12/31/2014 9.49 9.55 9.38 9.39 6,402,024
12/30/2014 9.54 9.66 9.47 9.49 6,706,912
12/29/2014 9.26 9.6799 9.25 9.56 11,113,580
12/26/2014 9.28 9.29 9.2 9.26 4,398,410
12/24/2014 9.3 9.35 9.17 9.22 2,875,048
12/23/2014 9.23 9.3301 9.22 9.29 8,745,585
12/22/2014 9.51 9.56 9.32 9.4 8,244,295
12/19/2014 9.48 9.57 9.36 9.57 15,960,420
12/18/2014 9.5 9.6 9.38 9.46 9,759,166
12/17/2014 9.16 9.37 9.14 9.33 7,922,841
12/16/2014 9.1 9.31 8.95 9.11 9,707,262
12/15/2014 9.62 9.64 9.12 9.15 14,076,330
12/12/2014 9.85 9.95 9.56 9.59 8,422,636
12/11/2014 10.14 10.19 9.82 9.98 7,742,539
12/10/2014 10.09 10.2 10.05 10.09 14,989,010
12/09/2014 9.73 10.14 9.71 10.13 15,412,490
12/08/2014 9.65 9.82 9.62 9.79 11,354,760
12/05/2014 9.66 9.73 9.52 9.7 10,873,630
12/04/2014 9.83 9.85 9.595 9.67 11,679,570
12/03/2014 9.79 9.89 9.68 9.84 8,716,016
12/02/2014 9.62 9.79 9.59 9.78 13,172,120
12/01/2014 9.71 9.8 9.5599 9.61 9,654,938
11/28/2014 9.75 9.83 9.62 9.78 3,612,058
11/26/2014 9.83 9.85 9.7 9.71 4,062,673
11/25/2014 9.75 9.86 9.75 9.82 10,146,210
11/24/2014 9.91 10.035 9.72 9.77 7,974,620
11/21/2014 9.7 9.97 9.69 9.87 12,249,140
11/20/2014 9.43 9.6 9.39 9.55 16,003,780
11/19/2014 9.87 9.9 9.32 9.43 14,721,720
11/18/2014 9.99 10.032 9.87 9.9 5,957,307
11/17/2014 10.08 10.14 9.93 9.99 10,049,040
11/14/2014 10.22 10.25 9.85 10.07 8,760,825
11/13/2014 10.58 10.65 10.255 10.26 4,981,322
11/12/2014 10.41 10.59 10.38 10.58 6,309,192
11/11/2014 10.48 10.59 10.44 10.46 3,942,225
11/10/2014 10.48 10.57 10.37 10.49 8,662,476
11/07/2014 10.33 10.63 10.29 10.58 11,109,520
11/06/2014 10.27 10.37 10.24 10.33 5,358,156
11/05/2014 10.3 10.32 10.08 10.24 7,807,294
11/04/2014 10.48 10.49 10.1 10.2 13,703,780
11/03/2014 10.39 10.78 10.38 10.62 12,167,860
10/31/2014 10.07 10.43 9.93 10.4 22,651,130
10/30/2014 10.79 10.8 9.755 9.97 42,039,850
10/29/2014 11.11 11.22 10.95 10.96 13,834,460
10/28/2014 11.25 11.365 11.12 11.14 10,388,830
10/27/2014 11.25 11.27 11.08 11.19 6,468,300
10/24/2014 11.55 11.56 11.405 11.48 2,307,085
10/23/2014 11.46 11.57 11.25 11.5 7,008,205
10/22/2014 11.56 11.67 11.36 11.38 5,032,637
10/21/2014 11.56 11.83 11.48 11.57 5,868,340
10/20/2014 11.25 11.57 11.14 11.53 3,840,949
10/17/2014 11.32 11.55 11.18 11.25 5,250,822
10/16/2014 11.17 11.48 11.09 11.32 4,857,460
10/15/2014 11.29 11.45 11.045 11.32 6,393,856
10/14/2014 11.44 11.58 11.31 11.4 6,272,190
10/13/2014 11.24 11.56 11.18 11.41 7,596,574
10/10/2014 11.1 11.41 11.08 11.24 6,652,908
10/09/2014 11.23 11.3 11.03 11.05 4,901,619
10/08/2014 11.33 11.52 11.01 11.29 11,193,350
10/07/2014 11.65 11.75 11.315 11.34 4,467,188
10/06/2014 11.71 11.95 11.56 11.67 5,456,250
10/03/2014 11.75 11.81 11.5 11.64 8,101,415
10/02/2014 11.96 12.04 11.62 11.69 12,816,500
10/01/2014 12.58 12.6 11.95 12 9,734,388
09/30/2014 12.57 12.679 12.46 12.6 4,180,059
09/29/2014 12.59 12.63 12.45 12.59 4,525,171
09/26/2014 12.86 12.88 12.5 12.71 4,973,749
09/25/2014 13.3 13.32 12.87 12.88 4,657,263
09/24/2014 13.15 13.38 13.13 13.35 3,207,882
09/23/2014 13.14 13.29 13.08 13.15 3,440,392
09/22/2014 13.22 13.28 13.12 13.15 2,757,245
09/19/2014 13.3 13.31 13.14 13.21 5,204,959
09/18/2014 13.25 13.39 13.24 13.24 3,325,631
09/17/2014 13.46 13.53 13.25 13.28 2,755,203
09/16/2014 13.46 13.5 13.295 13.45 3,498,332
09/15/2014 13.57 13.66 13.44 13.5 3,042,842
09/12/2014 13.68 13.715 13.52 13.59 3,368,833
09/11/2014 13.37 13.72 13.36 13.68 5,133,346
09/10/2014 13.18 13.45 13.13 13.39 6,329,229
09/09/2014 13.27 13.43 13.02 13.17 11,779,890
09/08/2014 13.79 13.86 13.645 13.66 2,088,040
09/05/2014 13.66 13.88 13.65 13.84 1,935,242
09/04/2014 13.79 13.89 13.7 13.74 4,543,945
09/03/2014 13.84 13.9094 13.655 13.7 2,185,801
09/02/2014 14.08 14.1 13.71 13.8 2,751,565
08/29/2014 13.98 14.06 13.845 14.04 1,922,920
08/28/2014 14.16 14.16 13.98 13.98 1,643,171
*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?