AVON PRODUCTS, Inc. (NY: AVP)
7.970 USD  +0.070 (+0.89%)
Streaming Delayed Price  /  Updated: 11:18 AM EDT, Mar 31, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2015 8.560 8.940 8.505 8.860 13,486,439 +0.35(+4.11%)
Feb 27, 2015 8.400 8.550 8.340 8.510 6,834,368 +0.12(+1.43%)
Feb 26, 2015 8.450 8.540 8.170 8.390 5,961,619 -0.06(-0.71%)
Feb 25, 2015 8.640 8.840 8.390 8.450 7,467,869 -0.18(-2.09%)
Feb 24, 2015 8.450 8.670 8.450 8.630 7,938,702 +0.19(+2.25%)
Feb 23, 2015 8.300 8.540 8.250 8.440 7,278,012 -0.01(-0.12%)
Feb 20, 2015 8.700 8.750 8.350 8.450 7,788,155 -0.28(-3.21%)
Feb 19, 2015 9.020 9.030 8.700 8.730 8,313,088 -0.37(-4.07%)
Feb 18, 2015 9.060 9.190 8.890 9.100 14,254,625 +0.04(+0.44%)
Feb 17, 2015 9.090 9.110 8.865 9.060 7,772,922 -0.02(-0.22%)
Feb 13, 2015 9.080 9.080 9.080 0 +0.39(+4.49%)
Feb 12, 2015 8.200 9.193 8.100 8.690 20,900,076 +0.11(+1.28%)
Feb 11, 2015 8.690 8.730 8.450 8.580 10,434,958 -0.08(-0.92%)
Feb 10, 2015 8.770 8.800 8.450 8.660 8,962,475 -0.10(-1.14%)
Feb 09, 2015 8.820 8.939 8.730 8.760 8,647,624 -0.12(-1.35%)
Feb 06, 2015 8.870 8.980 8.810 8.880 6,475,798 +0.01(+0.11%)
Feb 05, 2015 8.780 8.920 8.640 8.870 8,084,828 +0.13(+1.49%)
Feb 04, 2015 8.680 8.800 8.520 8.740 13,516,573 +0.03(+0.34%)
Feb 03, 2015 8.140 8.765 8.140 8.710 16,708,759 +0.59(+7.27%)
Feb 02, 2015 7.750 8.120 7.750 8.120 12,189,738 +0.38(+4.91%)
Jan 30, 2015 7.850 7.870 7.640 7.740 9,010,131 -0.16(-2.03%)
Jan 29, 2015 7.880 8.160 7.730 7.900 11,309,289 +0.18(+2.33%)
Jan 28, 2015 7.920 8.040 7.690 7.720 8,766,252 -0.19(-2.40%)
Jan 27, 2015 8.050 8.140 7.890 7.910 8,827,359 -0.25(-3.06%)
Jan 26, 2015 7.980 8.660 7.850 8.160 20,295,979 +0.18(+2.26%)
Jan 23, 2015 8.490 8.500 7.650 7.980 29,751,430 -0.68(-7.85%)
Jan 22, 2015 7.590 9.080 7.570 8.660 48,498,011 +1.10(+14.55%)
Jan 21, 2015 7.480 7.680 7.435 7.560 10,994,878 +0.06(+0.80%)
Jan 20, 2015 7.480 7.640 7.250 7.500 18,844,689 +0.03(+0.40%)
Jan 16, 2015 7.620 7.790 7.460 7.470 12,279,374 -0.14(-1.84%)
Jan 15, 2015 7.830 7.590 7.610 13,310,981 -0.12(-1.55%)
Jan 14, 2015 7.830 7.855 7.620 7.730 13,105,966 -0.23(-2.89%)
Jan 13, 2015 7.960 13,565,509 -0.01(-0.13%)
Jan 12, 2015 8.160 8.230 7.900 7.970 8,047,786 -0.20(-2.45%)
Jan 09, 2015 8.850 8.890 8.165 8.170 11,317,370 -0.66(-7.47%)
Jan 08, 2015 8.560 8.890 8.500 8.830 11,598,445 +0.31(+3.64%)
Jan 07, 2015 8.630 8.690 8.420 8.520 14,874,900 -0.09(-1.05%)
Jan 06, 2015 9.140 9.140 8.540 8.610 9,837,009 -0.55(-6.00%)
Jan 05, 2015 9.240 9.280 9.110 9.160 7,902,408 -0.15(-1.61%)
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