AVP: Historical Prices for AVON PRODUCTS INC

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	35.07	35.42	34.54	35.34	3,234,100	35.34
23-Nov-09	34.43	35.26	34.43	35.11	4,253,600	35.11
20-Nov-09	34.20	34.35	33.78	34.03	3,742,400	34.03
19-Nov-09	35.03	35.08	33.93	34.33	3,246,700	34.33
18-Nov-09	36.01	36.12	34.74	35.30	4,456,200	35.30
18-Nov-09	$ 0.21 Dividend
17-Nov-09	36.12	36.36	35.76	36.12	3,600,400	35.91
16-Nov-09	35.24	36.13	35.24	36.11	3,805,700	35.90
13-Nov-09	34.45	35.16	34.29	35.10	4,147,100	34.90
12-Nov-09	34.33	34.80	34.20	34.47	3,934,500	34.27
11-Nov-09	33.97	34.43	33.87	34.39	2,862,300	34.19
10-Nov-09	33.94	34.19	33.76	33.84	2,498,900	33.64
9-Nov-09	33.47	33.86	33.24	33.84	2,813,000	33.64
6-Nov-09	33.00	33.33	32.74	33.12	2,481,700	32.93
5-Nov-09	32.56	33.28	32.56	33.25	3,121,900	33.06
4-Nov-09	32.04	32.86	32.04	32.48	4,109,000	32.29
3-Nov-09	32.14	32.33	31.79	31.99	4,986,900	31.80
2-Nov-09	32.07	32.57	31.79	32.30	4,200,700	32.11
30-Oct-09	32.78	32.88	31.73	32.05	6,937,700	31.86
29-Oct-09	32.50	32.98	30.12	32.58	9,947,000	32.39
28-Oct-09	33.84	34.12	32.89	33.00	4,801,700	32.81
27-Oct-09	34.75	34.90	34.00	34.05	4,063,800	33.85
26-Oct-09	34.92	35.64	34.42	34.55	4,128,700	34.35
23-Oct-09	35.66	35.72	34.87	34.98	4,027,400	34.78
22-Oct-09	34.98	35.82	34.98	35.70	6,943,400	35.49
21-Oct-09	34.26	35.47	34.26	34.93	6,522,900	34.73
20-Oct-09	34.06	34.51	33.91	34.31	6,244,200	34.11
19-Oct-09	34.02	34.33	33.97	34.06	6,798,900	33.86
16-Oct-09	33.96	34.52	33.93	33.96	6,618,500	33.76
15-Oct-09	33.94	34.21	33.83	34.07	5,533,000	33.87
14-Oct-09	34.30	34.51	33.77	34.03	3,229,300	33.83
13-Oct-09	34.21	34.44	34.05	34.11	2,339,400	33.91
12-Oct-09	34.07	34.54	33.98	34.34	2,277,800	34.14
9-Oct-09	33.95	34.04	33.75	33.98	3,190,100	33.78
8-Oct-09	33.98	34.48	33.69	34.05	4,622,400	33.85
7-Oct-09	33.28	33.84	33.25	33.68	3,609,300	33.48
6-Oct-09	32.81	33.60	32.81	33.33	5,094,500	33.14
5-Oct-09	32.53	32.82	31.93	32.79	3,334,800	32.60
2-Oct-09	32.49	32.94	32.01	32.61	4,477,800	32.42
1-Oct-09	33.84	33.85	32.61	32.62	5,395,600	32.43
30-Sep-09	33.59	34.17	33.07	33.96	3,623,800	33.76
29-Sep-09	33.41	34.07	33.40	33.59	3,127,000	33.39
28-Sep-09	33.00	33.83	32.94	33.30	2,214,700	33.11
25-Sep-09	32.86	33.44	32.61	32.82	3,721,400	32.63
24-Sep-09	33.13	33.93	32.64	32.95	3,677,000	32.76
23-Sep-09	32.45	33.87	32.45	33.08	5,449,300	32.89
22-Sep-09	32.04	32.65	31.66	32.50	2,855,100	32.31
21-Sep-09	32.07	32.07	31.50	31.99	2,670,900	31.80
18-Sep-09	32.16	32.34	31.79	32.16	4,685,900	31.97
17-Sep-09	32.70	32.94	31.87	31.94	3,832,600	31.75
16-Sep-09	32.03	32.69	31.80	32.69	2,725,000	32.50
15-Sep-09	31.82	32.23	31.55	31.99	2,542,000	31.80
14-Sep-09	31.79	32.01	31.64	31.88	2,070,400	31.69
11-Sep-09	32.15	32.38	31.80	32.07	2,654,300	31.88
10-Sep-09	31.58	32.06	31.29	32.03	2,826,000	31.84
9-Sep-09	31.41	32.09	31.01	31.64	2,040,700	31.46
8-Sep-09	30.97	31.60	30.90	31.37	2,269,000	31.19
4-Sep-09	29.96	30.94	29.95	30.88	2,902,200	30.70
3-Sep-09	30.54	30.91	29.56	30.01	4,272,200	29.84
2-Sep-09	30.83	30.95	30.35	30.62	2,448,700	30.44
1-Sep-09	31.55	32.02	30.96	30.99	2,399,300	30.81
31-Aug-09	32.15	32.43	31.50	31.87	1,945,300	31.68
28-Aug-09	32.84	33.12	32.09	32.38	1,863,900	32.19
27-Aug-09	32.28	32.72	31.88	32.57	2,728,300	32.38
26-Aug-09	32.65	32.88	32.14	32.28	4,469,700	32.09
25-Aug-09	32.29	32.90	31.87	32.75	3,126,000	32.56
24-Aug-09	32.55	32.79	32.06	32.21	1,764,100	32.02
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions