Quantcast

Avon Products, Inc. Common Stock Historical Stock Prices

AVP 
$2.82
*  
0.09
3.09%
Get AVP Alerts
*Delayed - data as of Apr. 19, 2018 15:17 ET  -  Find a broker to begin trading AVP now
Exchange:NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    AVP Real Time
 
 
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 18-JAN-2018 TO 18-APR-2018

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.
15:17 2.88 2.91 2.80 2.82 1,017,196
04/18/2018 2.85 2.94 2.82 2.91 3,137,897
04/17/2018 2.78 2.85 2.78 2.83 5,865,831
04/16/2018 2.79 2.87 2.76 2.77 2,388,117
04/13/2018 2.76 2.78 2.71 2.77 2,121,170
04/12/2018 2.8 2.82 2.72 2.75 2,248,349
04/11/2018 2.84 2.88 2.76 2.8 2,022,735
04/10/2018 2.86 2.9 2.83 2.87 1,771,064
04/09/2018 2.85 2.9 2.79 2.81 2,418,192
04/06/2018 2.86 2.99 2.79 2.82 4,102,553
04/05/2018 2.91 2.94 2.85 2.88 4,387,360
04/04/2018 2.74 2.93 2.71 2.92 3,218,810
04/03/2018 2.74 2.82 2.73 2.8 2,617,517
04/02/2018 2.82 2.85 2.65 2.7 3,259,691
03/29/2018 2.86 2.91 2.81 2.84 3,530,111
03/28/2018 2.8 2.89 2.77 2.87 3,121,902
03/27/2018 2.84 2.9 2.76 2.79 2,600,895
03/26/2018 2.82 2.86 2.74 2.84 4,071,870
03/23/2018 2.88 2.88 2.75 2.76 3,771,803
03/22/2018 2.92 2.99 2.83 2.83 4,232,698
03/21/2018 2.91 2.98 2.84 2.93 5,671,125
03/20/2018 2.87 2.945 2.78 2.9 6,033,113
03/19/2018 2.87 2.9 2.67 2.9 9,432,048
03/16/2018 2.87 2.91 2.71 2.91 64,963,080
03/15/2018 2.8 2.93 2.77 2.89 3,293,405
03/14/2018 2.81 2.82 2.71 2.79 2,746,721
03/13/2018 2.87 2.88 2.755 2.77 2,222,687
03/12/2018 2.72 2.86 2.71 2.85 2,660,396
03/09/2018 2.8 2.8 2.64 2.76 2,865,860
03/08/2018 2.79 2.8 2.735 2.79 2,056,566
03/07/2018 2.74 2.86 2.72 2.77 2,317,566
03/06/2018 2.72 2.815 2.7 2.76 3,535,169
03/05/2018 2.72 2.75 2.64 2.72 2,942,922
03/02/2018 2.62 2.73 2.58 2.73 2,258,173
03/01/2018 2.61 2.75 2.56 2.67 2,543,130
02/28/2018 2.68 2.73 2.61 2.63 2,828,690
02/27/2018 2.75 2.78 2.67 2.68 2,148,310
02/26/2018 2.8 2.85 2.73 2.77 3,129,151
02/23/2018 2.78 2.805 2.75 2.78 2,151,649
02/22/2018 2.73 2.84 2.72 2.77 3,136,604
02/21/2018 2.85 2.94 2.67 2.71 9,239,199
02/20/2018 2.66 2.91 2.66 2.85 8,847,454
02/16/2018 2.53 2.8 2.5 2.73 9,965,271
02/15/2018 2.44 2.65 2.36 2.57 10,883,770
02/14/2018 2.17 2.385 2.15 2.27 5,673,251
02/13/2018 2.15 2.22 2.14 2.2 2,523,865
02/12/2018 2.21 2.25 2.17 2.18 2,713,329
02/09/2018 2.22 2.22 2.03 2.16 4,190,049
02/08/2018 2.28 2.32 2.14 2.19 3,098,393
02/07/2018 2.31 2.34 2.22 2.26 2,576,664
02/06/2018 2.34 2.4 2.26 2.31 3,991,144
02/05/2018 2.34 2.46 2.2 2.25 3,454,740
02/02/2018 2.49 2.49 2.34 2.37 3,369,272
02/01/2018 2.49 2.62 2.44 2.45 6,277,641
01/31/2018 2.51 2.61 2.41 2.44 6,095,693
01/30/2018 2.39 2.54 2.37 2.51 5,184,863
01/29/2018 2.59 2.61 2.39 2.41 8,637,415
01/26/2018 2.4 2.45 2.34 2.43 3,587,738
01/25/2018 2.39 2.4 2.29 2.35 2,084,214
01/24/2018 2.37 2.415 2.341 2.39 3,088,417
01/23/2018 2.35 2.38 2.31 2.37 2,443,883
01/22/2018 2.35 2.39 2.26 2.37 2,772,596
01/19/2018 2.28 2.35 2.26 2.33 3,542,489
01/18/2018 2.24 2.27 2.23 2.26 1,428,864
*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?

Smart Portfolio