AVON PRODUCTS, Inc. (NY: AVP)
6.640 USD  -0.060 (-0.90%)
Official Closing Price  /  Updated: 6:40 PM EDT, May 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 28, 2015 6.660 6.675 6.550 6.640 7,554,771 -0.06(-0.90%)
May 27, 2015 6.900 6.900 6.610 6.700 20,253,114 -0.18(-2.62%)
May 26, 2015 7.010 7.060 6.840 6.880 15,863,264 -0.14(-1.99%)
May 22, 2015 7.020 7.020 7.020 0 +0.11(+1.59%)
May 21, 2015 6.760 6.940 6.720 6.910 8,112,219 +0.12(+1.77%)
May 20, 2015 7.020 7.050 6.760 6.790 10,937,313 -0.20(-2.86%)
May 19, 2015 7.200 7.200 6.935 6.990 10,887,684 -0.19(-2.65%)
May 18, 2015 6.970 7.190 6.900 7.180 9,895,171 +0.22(+3.16%)
May 15, 2015 6.860 7.160 6.840 6.960 21,725,521 -0.11(-1.56%)
May 14, 2015 6.710 8.000 6.545 7.070 69,567,223 +0.40(+6.00%)
May 13, 2015 6.740 6.870 6.640 6.670 12,699,560 -0.09(-1.33%)
May 12, 2015 6.960 6.970 6.740 6.760 10,878,730 -0.30(-4.25%)
May 11, 2015 7.200 7.230 7.040 7.060 5,084,795 -0.15(-2.08%)
May 08, 2015 7.160 7.236 6.940 7.210 7,222,053 +0.19(+2.71%)
May 07, 2015 7.050 7.245 6.950 7.020 7,740,203 -0.05(-0.71%)
May 06, 2015 7.210 7.330 6.965 7.070 13,558,985 -0.13(-1.81%)
May 05, 2015 8.170 8.210 7.090 7.200 23,291,901 -0.97(-11.87%)
May 04, 2015 8.110 8.270 7.960 8.170 16,263,219 +0.01(+0.12%)
May 01, 2015 8.170 8.320 7.920 8.160 17,271,844 -0.01(-0.12%)
Apr 30, 2015 8.570 8.600 7.790 8.170 28,344,669 -0.50(-5.77%)
Apr 29, 2015 8.730 8.790 8.635 8.670 10,205,591 -0.11(-1.25%)
Apr 28, 2015 9.060 9.130 8.770 8.780 9,895,205 -0.33(-3.62%)
Apr 27, 2015 9.000 9.150 8.930 9.110 13,885,332 +0.09(+1.00%)
Apr 24, 2015 8.990 9.040 8.910 9.020 8,652,722 +0.03(+0.33%)
Apr 23, 2015 8.790 9.000 8.740 8.990 6,921,855 +0.18(+2.04%)
Apr 22, 2015 8.900 8.920 8.695 8.810 10,623,638 -0.07(-0.79%)
Apr 21, 2015 8.730 8.920 8.615 8.880 18,855,500 +0.22(+2.54%)
Apr 20, 2015 8.810 8.850 8.570 8.660 6,937,582 -0.08(-0.92%)
Apr 17, 2015 8.760 8.890 8.585 8.740 11,203,100 -0.06(-0.68%)
Apr 16, 2015 8.880 8.980 8.640 8.800 14,228,598 -0.14(-1.57%)
Apr 15, 2015 9.100 9.180 8.850 8.940 21,480,996 -0.21(-2.30%)
Apr 14, 2015 7.990 9.465 7.900 9.150 33,438,924 +1.14(+14.23%)
Apr 13, 2015 8.010 8.100 7.790 8.010 5,949,065 +0.11(+1.39%)
Apr 10, 2015 8.060 8.160 7.860 7.900 4,993,947 -0.15(-1.86%)
Apr 09, 2015 8.180 8.250 7.970 8.050 4,193,739 -0.13(-1.59%)
Apr 08, 2015 8.170 8.300 7.990 8.180 6,504,119 +0.00(+0.00%)
Apr 07, 2015 8.430 8.440 8.150 8.180 7,158,397 -0.25(-2.97%)
Apr 06, 2015 7.860 8.550 7.825 8.430 11,613,052 +0.46(+5.77%)
Apr 02, 2015 7.970 7.970 7.970 0 +0.12(+1.53%)
Apr 01, 2015 8.030 8.190 7.840 7.850 12,001,844 -0.14(-1.75%)
Mar 31, 2015 7.860 8.020 7.825 7.990 10,352,585 +0.09(+1.14%)
Mar 30, 2015 7.910 7.970 7.860 7.900 5,496,913 +0.03(+0.38%)
Mar 27, 2015 7.920 8.090 7.780 7.870 7,263,853 -0.03(-0.38%)
Mar 26, 2015 7.890 8.065 7.850 7.900 11,556,265 -0.03(-0.38%)
Mar 25, 2015 8.250 8.250 7.930 7.930 10,635,830 -0.32(-3.88%)
Mar 24, 2015 7.960 8.390 7.940 8.250 17,781,980 +0.30(+3.77%)
Mar 23, 2015 7.630 8.035 7.620 7.950 11,708,414 +0.32(+4.19%)
Mar 20, 2015 7.350 7.630 7.250 7.630 79,798,176 +0.35(+4.81%)
Mar 19, 2015 7.450 7.520 7.250 7.280 9,475,564 -0.19(-2.54%)
Mar 18, 2015 7.290 7.620 7.100 7.470 16,736,321 +0.15(+2.05%)
Mar 17, 2015 7.360 7.610 7.290 7.320 11,974,892 +0.04(+0.55%)
Mar 16, 2015 7.715 7.720 7.260 7.280 29,723,615 -0.44(-5.70%)
Mar 13, 2015 8.170 8.200 7.640 7.720 15,206,177 -0.48(-5.85%)
Mar 12, 2015 8.530 8.620 8.180 8.200 9,009,058 -0.28(-3.30%)
Mar 11, 2015 8.420 8.530 8.020 8.480 15,363,686 +0.04(+0.47%)
Mar 10, 2015 8.870 8.910 8.430 8.440 9,739,379 -0.56(-6.22%)
Mar 09, 2015 8.940 9.130 8.870 9.000 10,184,680 +0.10(+1.12%)
Mar 06, 2015 9.030 9.230 8.900 8.900 18,122,764 -0.15(-1.66%)
Mar 05, 2015 9.120 9.260 8.960 9.050 28,377,792 -0.05(-0.55%)
Mar 04, 2015 9.130 8.820 9.100 14,450,698 +0.28(+3.17%)
Mar 03, 2015 8.780 8.820 10,040,533 -0.04(-0.45%)
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