AVP - Avon Products, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 20194.54004.70004.50004.70004.70007,459,000
Sep 13, 20194.60004.66004.48004.58004.58009,854,100
Sep 12, 20194.55004.62004.50004.59004.590013,244,700
Sep 11, 20194.25004.51004.22004.50004.500011,359,200
Sep 10, 20194.28004.28004.16004.23004.23005,608,800
Sep 09, 20194.29004.32004.21004.30004.30005,340,100
Sep 06, 20194.29004.31004.23004.28004.28004,575,300
Sep 05, 20194.25004.30004.20004.27004.270011,087,500
Sep 04, 20194.25004.27004.18004.24004.24003,449,100
Sep 03, 20194.29004.35004.12004.19004.19008,929,800
Aug 30, 20194.30004.35004.23004.35004.35005,204,800
Aug 29, 20194.28004.32004.19004.29004.29008,102,700
Aug 28, 20194.10004.27004.05004.26004.26006,484,700
Aug 27, 20193.96004.13003.95004.12004.120011,708,400
Aug 26, 20193.93003.98003.85003.93003.93005,798,600
Aug 23, 20194.00004.04003.90003.93003.93008,528,300
Aug 22, 20194.09004.12004.00004.01004.01004,391,800
Aug 21, 20194.13004.16004.08004.11004.11004,725,600
Aug 20, 20194.14004.16004.05004.08004.08004,387,900
Aug 19, 20194.18004.29004.15004.18004.18004,700,100
Aug 16, 20194.25004.29004.13004.16004.16005,578,900
Aug 15, 20194.23004.36004.20004.24004.240014,532,900
Aug 14, 20194.24004.28004.13004.18004.18006,046,600
Aug 13, 20194.27004.36004.21004.35004.35005,771,100
Aug 12, 20194.30004.34004.20004.24004.24003,748,200
Aug 09, 20194.42004.47004.31004.40004.40005,095,500
Aug 08, 20194.35004.45004.30004.40004.40008,206,200
Aug 07, 20194.35004.37004.20004.34004.340010,687,600
Aug 06, 20194.28004.42004.24004.40004.40007,216,100
Aug 05, 20194.27004.30004.17004.28004.28008,356,500
Aug 02, 20194.33004.38004.20004.34004.34008,923,500
Aug 01, 20194.29004.44004.22004.33004.330013,935,900
Jul 31, 20194.12004.29004.12004.25004.250015,086,800
Jul 30, 20193.96004.17003.93004.13004.13006,451,700
Jul 29, 20194.04004.06003.96003.97003.97008,095,400
Jul 26, 20193.86004.08003.86004.05004.050012,079,000
Jul 25, 20193.84003.88003.80003.84003.84005,410,100
Jul 24, 20193.86003.89003.82003.84003.84002,509,500
Jul 23, 20193.92003.93003.84003.86003.86008,455,900
Jul 22, 20193.99004.01003.90003.92003.92006,742,300
Jul 19, 20193.95004.00003.92003.97003.97005,515,400
Jul 18, 20193.95003.98003.89003.95003.950010,896,100
Jul 17, 20193.91004.01003.89003.95003.95005,408,600
Jul 16, 20193.89004.00003.87003.92003.920024,487,100
Jul 15, 20193.89003.92003.81003.88003.88005,492,100
Jul 12, 20193.95003.97003.84003.89003.89009,680,700
Jul 11, 20194.09004.10003.91003.93003.930011,252,600
Jul 10, 20193.92004.10003.91004.10004.10008,633,700
Jul 09, 20193.97003.98003.87003.92003.92005,521,800
Jul 08, 20194.02004.04003.94003.98003.98007,597,600
Jul 05, 20193.86004.08003.82004.04004.040011,355,600
Jul 03, 20193.90003.94003.85003.90003.90006,254,600
Jul 02, 20193.89003.93003.84003.90003.90003,161,000
Jul 01, 20193.93003.95003.86003.90003.90007,140,400
Jun 28, 20193.86003.93003.83003.88003.88005,240,100
Jun 27, 20193.80003.90003.72003.87003.87007,620,000
Jun 26, 20193.85003.89003.72003.83003.83007,212,300
Jun 25, 20193.94003.95003.82003.84003.84003,625,500
Jun 24, 20193.93004.00003.91003.95003.95003,261,700
Jun 21, 20193.99004.00003.94003.95003.950010,089,200
Jun 20, 20193.97004.03003.92003.98003.980012,235,000
Jun 19, 20193.86004.08003.81004.03004.030016,593,600
Jun 18, 20193.88003.92003.82003.85003.850010,375,200
Jun 17, 20193.83003.88003.76003.85003.85005,035,200
Jun 14, 20193.87003.88003.77003.82003.82007,273,400
Jun 13, 20193.89003.92003.84003.89003.89007,242,300
Jun 12, 20193.86003.92003.79003.83003.830011,925,600
Jun 11, 20193.79003.92003.79003.90003.90009,856,600
Jun 10, 20193.83003.83003.73003.78003.780013,098,700
Jun 07, 20193.76003.86003.75003.84003.84008,356,300
Jun 06, 20193.61003.77003.59003.75003.75009,019,600
Jun 05, 20193.65003.68003.60003.62003.62007,873,000
Jun 04, 20193.65003.72003.59003.66003.660025,237,900
Jun 03, 20193.75003.79003.63003.64003.640012,001,800
May 31, 20193.78003.80003.65003.76003.760013,581,900
May 30, 20193.86003.91003.76003.81003.810018,784,500
May 29, 20193.83003.86003.75003.86003.860015,827,600
May 28, 20193.76003.89003.73003.86003.860023,336,300
May 24, 20193.61003.72003.52003.70003.700029,155,900
May 23, 20193.94003.98003.50003.60003.6000112,120,800
May 22, 20193.65003.72003.42003.49003.490055,149,400
May 21, 20193.14003.20003.11003.20003.20004,710,100
May 20, 20193.01003.17002.96003.14003.14004,142,400
May 17, 20193.09003.14003.02003.10003.10004,402,600
May 16, 20193.22003.27003.08003.14003.14006,609,200
May 15, 20193.15003.28003.14003.23003.23005,941,600
May 14, 20193.23003.25003.09003.19003.19008,754,300
May 13, 20193.12003.25003.00003.12003.120012,934,800
May 10, 20192.88003.24002.87003.21003.210016,570,100
May 09, 20192.90002.94002.72002.90002.90006,839,700
May 08, 20193.05003.05002.92002.93002.93005,255,000
May 07, 20192.98003.07002.94003.05003.05004,776,500
May 06, 20192.80003.06002.78003.02003.02009,080,500
May 03, 20192.84002.89002.80002.86002.86004,329,000
May 02, 20192.92002.99002.82002.82002.82006,983,500
May 01, 20193.16003.23003.12003.15003.15008,633,400
Apr 30, 20193.22003.31003.04003.18003.18008,470,400
Apr 29, 20193.15003.27003.08003.22003.22007,708,700
Apr 26, 20193.05003.20002.94003.19003.19007,338,800
Apr 25, 20192.96003.20002.90003.06003.060011,596,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...