Quantcast

Avon Products, Inc. Common Stock Historical Stock Prices

AVP 
$2.91
*  
0.07
2.35%
Get AVP Alerts
*Delayed - data as of Mar. 19, 2019 12:04 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-DEC-2018 TO 18-MAR-2019

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.
12:04 3 3.03 2.88 2.91 1,753,359
03/18/2019 2.9 3 2.9 2.98 4,231,903
03/15/2019 2.88 2.96 2.81 2.92 17,269,940
03/14/2019 2.76 2.88 2.745 2.86 4,059,731
03/13/2019 2.66 2.76 2.645 2.75 5,515,804
03/12/2019 2.72 2.77 2.635 2.66 4,598,137
03/11/2019 2.7 2.8 2.69 2.72 4,052,211
03/08/2019 2.62 2.76 2.62 2.68 4,696,243
03/07/2019 2.8 2.82 2.68 2.7 5,159,762
03/06/2019 2.93 2.96 2.7 2.75 7,980,022
03/05/2019 2.9 2.99 2.89 2.94 4,457,570
03/04/2019 3.24 3.28 2.87 2.89 12,650,440
03/01/2019 3.15 3.23 3.11 3.2 5,550,486
02/28/2019 3.14 3.16 3.07 3.09 4,527,263
02/27/2019 3.12 3.18 3.055 3.16 5,150,591
02/26/2019 3 3.225 3 3.09 9,485,807
02/25/2019 3.36 3.41 2.95 3.01 15,500,420
02/22/2019 2.97 3.24 2.97 3.21 17,665,030
02/21/2019 3.11 3.11 2.95 2.98 9,976,406
02/20/2019 2.87 3.18 2.86 3.07 14,905,790
02/19/2019 2.61 2.87 2.6 2.83 9,747,189
02/15/2019 2.62 2.64 2.54 2.61 3,886,420
02/14/2019 2.62 2.79 2.35 2.58 15,658,910
02/13/2019 2.77 2.95 2.66 2.9 12,229,150
02/12/2019 2.77 2.8397 2.69 2.74 7,341,275
02/11/2019 2.53 2.745 2.51 2.68 7,580,706
02/08/2019 2.46 2.52 2.425 2.5 7,638,923
02/07/2019 2.5 2.54 2.33 2.37 9,260,132
02/06/2019 2.65 2.669 2.47 2.54 8,161,513
02/05/2019 2.7 2.76 2.562 2.64 11,309,550
02/04/2019 2.48 2.82 2.4706 2.64 20,054,720
02/01/2019 2.31 2.55 2.25 2.5 16,511,120
01/31/2019 1.89 2.425 1.86 2.34 36,686,870
01/30/2019 1.91 1.99 1.87 1.89 3,650,844
01/29/2019 1.98 2 1.85 1.91 3,492,195
01/28/2019 1.96 2 1.91 1.97 2,496,426
01/25/2019 1.98 2.02 1.94 1.98 2,386,352
01/24/2019 1.93 2.02 1.8905 1.95 5,198,262
01/23/2019 1.93 1.98 1.9 1.93 2,027,347
01/22/2019 2 2 1.9 1.96 3,377,537
01/18/2019 1.99 2.03 1.97 2.01 3,695,717
01/17/2019 1.91 2.01 1.88 1.98 4,946,821
01/16/2019 1.92 1.92 1.8695 1.9 1,432,975
01/15/2019 1.87 1.93 1.83 1.88 2,248,135
01/14/2019 1.78 1.9 1.76 1.87 3,302,959
01/11/2019 1.82 1.83 1.76 1.79 3,404,371
01/10/2019 1.81 1.86 1.735 1.82 3,289,089
01/09/2019 1.86 1.89 1.77 1.78 4,536,770
01/08/2019 1.87 1.91 1.77 1.84 6,322,346
01/07/2019 1.69 1.845 1.6802 1.83 4,750,648
01/04/2019 1.59 1.715 1.59 1.69 4,343,227
01/03/2019 1.55 1.62 1.52 1.57 2,230,025
01/02/2019 1.48 1.59 1.46 1.57 3,965,509
12/31/2018 1.49 1.53 1.41 1.52 3,356,054
12/28/2018 1.49 1.55 1.45 1.49 3,372,293
12/27/2018 1.49 1.49 1.42 1.49 3,091,397
12/26/2018 1.45 1.51 1.3 1.5 4,669,366
12/24/2018 1.5 1.5 1.42 1.43 2,095,856
12/21/2018 1.59 1.62 1.43 1.5 18,045,620
12/20/2018 1.66 1.74 1.57 1.6 4,257,192
12/19/2018 1.69 1.775 1.66 1.68 3,926,406
12/18/2018 1.71 1.74 1.67 1.68 2,904,315
*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