AVP - Avon Products, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 20193.92003.93003.84003.86003.86004,979,586
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
Apr 24, 20192.89002.97002.73002.96002.96006,058,700
Apr 23, 20192.61002.94002.56002.91002.910011,488,600
Apr 22, 20192.64002.69002.56002.60002.60003,918,500
Apr 18, 20192.68002.71002.61002.64002.64002,149,500
Apr 17, 20192.72002.73002.61002.68002.68003,952,700
Apr 16, 20192.81002.82002.68002.71002.71002,804,100
Apr 15, 20192.87002.89002.77002.80002.80002,996,800
Apr 12, 20192.90002.92002.84002.85002.85006,142,700
Apr 11, 20192.93002.95002.86002.87002.87001,789,500
Apr 10, 20192.85002.96002.82002.95002.95003,081,200
Apr 09, 20192.88002.91002.82002.83002.83003,836,400
Apr 08, 20192.97002.98002.86002.88002.88004,908,800
Apr 05, 20192.92003.04002.91002.97002.97006,831,300
Apr 04, 20192.90002.95002.89002.91002.91003,078,000
Apr 03, 20192.93002.99002.82002.90002.90004,273,000
Apr 02, 20192.96002.99002.90002.94002.94003,336,000
Apr 01, 20192.97003.02002.92002.94002.94003,951,200
Mar 29, 20193.03003.04002.90002.94002.94005,081,500
Mar 28, 20192.96003.08002.96003.02003.02002,120,400
Mar 27, 20193.16003.27002.86002.98002.980012,738,600
Mar 26, 20193.17003.34003.15003.29003.29008,845,000
Mar 25, 20193.09003.16002.93003.14003.14008,398,000
Mar 22, 20192.91003.15002.80003.06003.060020,481,700
Mar 21, 20192.80002.84002.74002.78002.78003,964,900
Mar 20, 20192.86002.88002.79002.81002.81004,445,800
Mar 19, 20193.00003.03002.81002.87002.87005,355,200
Mar 18, 20192.90003.00002.90002.98002.98004,231,900
Mar 15, 20192.88002.96002.81002.92002.920017,269,900
Mar 14, 20192.76002.88002.75002.86002.86004,422,700
Mar 13, 20192.66002.76002.65002.75002.75005,515,800
Mar 12, 20192.72002.77002.64002.66002.66004,598,100
Mar 11, 20192.70002.80002.69002.72002.72004,054,600
Mar 08, 20192.62002.76002.62002.68002.68004,696,300
Mar 07, 20192.80002.82002.68002.70002.70005,160,900
Mar 06, 20192.93002.96002.70002.75002.75007,991,900
Mar 05, 20192.90002.99002.89002.94002.94004,459,200
Mar 04, 20193.24003.28002.87002.89002.890012,661,400
Mar 01, 20193.15003.23003.11003.20003.20005,552,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...