AVON PRODUCTS, Inc. (NY: AVP)
9.820 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EST, Nov 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 25, 2014 9.750 9.860 9.750 9.820 10,146,207 +0.05(+0.51%)
Nov 24, 2014 9.910 10.04 9.720 9.770 7,974,620 -0.10(-1.01%)
Nov 21, 2014 9.700 9.970 9.690 9.870 12,268,247 +0.32(+3.35%)
Nov 20, 2014 9.430 9.600 9.390 9.550 16,021,314 +0.12(+1.27%)
Nov 19, 2014 9.870 9.900 9.320 9.430 14,784,107 -0.47(-4.75%)
Nov 18, 2014 9.990 10.03 9.870 9.900 5,957,807 -0.09(-0.90%)
Nov 17, 2014 10.08 10.14 9.930 9.990 10,049,040 -0.08(-0.79%)
Nov 14, 2014 10.22 10.25 9.850 10.07 8,760,825 -0.19(-1.85%)
Nov 13, 2014 10.58 10.65 10.26 10.26 5,011,972 -0.32(-3.02%)
Nov 12, 2014 10.41 10.59 10.38 10.58 6,309,192 +0.12(+1.15%)
Nov 11, 2014 10.48 10.59 10.44 10.46 3,942,225 -0.03(-0.29%)
Nov 10, 2014 10.48 10.57 10.37 10.49 8,862,076 -0.09(-0.85%)
Nov 07, 2014 10.33 10.63 10.29 10.58 11,109,518 +0.25(+2.42%)
Nov 06, 2014 10.27 10.37 10.24 10.33 5,358,156 +0.09(+0.88%)
Nov 05, 2014 10.30 10.32 10.08 10.24 7,807,294 +0.04(+0.39%)
Nov 04, 2014 10.48 10.49 10.10 10.20 13,754,959 -0.42(-3.95%)
Nov 03, 2014 10.39 10.78 10.38 10.62 12,167,857 +0.22(+2.12%)
Oct 31, 2014 10.07 10.43 9.930 10.40 22,682,433 +0.43(+4.31%)
Oct 30, 2014 10.79 10.80 9.755 9.970 42,040,116 -0.99(-9.03%)
Oct 29, 2014 11.11 11.22 10.95 10.96 13,852,847 -0.18(-1.62%)
Oct 28, 2014 11.25 11.37 11.12 11.14 10,422,577 -0.05(-0.45%)
Oct 27, 2014 11.25 11.48 11.48 11.19 6,468,300 -0.29(-2.53%)
Oct 24, 2014 11.55 11.56 11.40 11.48 2,307,085 -0.02(-0.17%)
Oct 23, 2014 11.46 11.57 11.29 11.50 7,008,211 +0.12(+1.05%)
Oct 22, 2014 11.67 11.36 11.38 5,032,637 -0.19(-1.64%)
Oct 21, 2014 11.56 11.83 11.48 11.57 5,868,340 +0.04(+0.35%)
Oct 20, 2014 11.25 11.57 11.21 11.53 3,879,040 +0.28(+2.49%)
Oct 17, 2014 11.51 11.18 11.25 5,250,836 -0.07(-0.62%)
Oct 16, 2014 11.17 11.48 11.11 11.32 4,857,460 +0.00(+0.00%)
Oct 15, 2014 11.29 11.45 11.04 11.32 6,508,717 -0.08(-0.70%)
Oct 14, 2014 11.44 11.58 11.31 11.40 6,272,190 -0.01(-0.09%)
Oct 13, 2014 11.24 11.56 11.20 11.41 7,614,167 +0.17(+1.51%)
Oct 10, 2014 11.10 11.41 11.08 11.24 6,652,908 +0.19(+1.72%)
Oct 09, 2014 11.23 11.30 11.03 11.05 4,902,019 -0.24(-2.13%)
Oct 08, 2014 11.33 11.52 11.01 11.29 11,305,641 -0.05(-0.44%)
Oct 07, 2014 11.65 11.75 11.31 11.34 4,467,188 -0.33(-2.83%)
Oct 06, 2014 11.71 11.95 11.56 11.67 5,487,778 +0.03(+0.26%)
Oct 03, 2014 11.75 11.81 11.50 11.64 8,158,542 -0.05(-0.43%)
Oct 02, 2014 11.96 12.04 11.62 11.69 12,816,502 -0.31(-2.58%)
Oct 01, 2014 12.58 12.60 11.95 12.00 9,842,429 -0.60(-4.76%)
Sep 30, 2014 12.57 12.68 12.46 12.60 4,192,501 +0.01(+0.08%)
Sep 29, 2014 12.59 12.63 12.45 12.59 4,525,171 -0.12(-0.94%)
Sep 26, 2014 12.86 12.88 12.50 12.71 5,032,222 -0.17(-1.32%)
Sep 25, 2014 13.30 13.32 12.87 12.88 4,759,959 -0.47(-3.52%)
Sep 24, 2014 13.15 13.38 13.13 13.35 3,244,627 +0.20(+1.52%)
Sep 23, 2014 13.14 13.29 13.08 13.15 3,440,392 +0.00(+0.00%)
Sep 22, 2014 13.22 13.28 13.12 13.15 2,802,884 -0.06(-0.45%)
Sep 19, 2014 13.30 13.31 13.14 13.21 5,204,959 -0.03(-0.23%)
Sep 18, 2014 13.25 13.39 13.24 13.24 3,336,184 -0.04(-0.30%)
Sep 17, 2014 13.46 13.53 13.25 13.28 2,800,061 -0.17(-1.26%)
Sep 16, 2014 13.46 13.50 13.29 13.45 3,498,332 -0.05(-0.37%)
Sep 15, 2014 13.57 13.63 13.44 13.50 3,042,842 -0.09(-0.66%)
Sep 12, 2014 13.68 13.71 13.52 13.59 3,388,864 -0.09(-0.66%)
Sep 11, 2014 13.37 13.72 13.36 13.68 5,197,073 +0.29(+2.17%)
Sep 10, 2014 13.18 13.45 13.15 13.39 6,360,268 +0.22(+1.67%)
Sep 09, 2014 13.27 13.43 13.02 13.17 11,896,932 -0.49(-3.59%)
Sep 08, 2014 13.79 13.86 13.64 13.66 2,091,961 -0.18(-1.30%)
Sep 05, 2014 13.66 13.88 13.65 13.84 1,935,242 +0.10(+0.73%)
Sep 04, 2014 13.79 13.89 13.70 13.74 4,543,945 +0.04(+0.29%)
Sep 03, 2014 13.84 13.91 13.65 13.70 2,209,930 -0.10(-0.72%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here