AVP - Avon Products, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 20193.61003.72003.52003.70003.700029,154,300
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, 20192.80002.82002.68002.70002.70005,159,800
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
Feb 28, 20193.14003.16003.07003.09003.09004,959,200
Feb 27, 20193.12003.18003.06003.16003.16005,156,600
Feb 26, 20193.00003.23003.00003.09003.09009,485,800
Feb 25, 20193.36003.41002.95003.01003.010015,502,500
Feb 22, 20192.97003.24002.97003.21003.210017,791,800
Feb 21, 20193.11003.11002.95002.98002.980010,770,700
Feb 20, 20192.87003.18002.86003.07003.070014,906,400
Feb 19, 20192.61002.87002.60002.83002.83009,747,400
Feb 15, 20192.62002.64002.54002.61002.61003,888,900
Feb 14, 20192.62002.79002.35002.58002.580015,664,700
Feb 13, 20192.77002.95002.66002.90002.900012,366,800
Feb 12, 20192.77002.84002.69002.74002.74007,346,500
Feb 11, 20192.53002.75002.51002.68002.68007,711,200
Feb 08, 20192.46002.52002.42002.50002.50007,645,500
Feb 07, 20192.50002.54002.33002.37002.37009,261,300
Feb 06, 20192.65002.67002.47002.54002.54008,165,500
Feb 05, 20192.70002.76002.56002.64002.640011,310,700
Feb 04, 20192.48002.82002.47002.64002.640020,058,400
Feb 01, 20192.31002.55002.25002.50002.500016,513,400
Jan 31, 20191.89002.42001.86002.34002.340036,966,100
Jan 30, 20191.91001.99001.87001.89001.89004,190,900
Jan 29, 20191.98002.00001.85001.91001.91003,492,200
Jan 28, 20191.96002.00001.91001.97001.97002,496,400
Jan 25, 20191.98002.02001.94001.98001.98002,386,400
Jan 24, 20191.93002.02001.89001.95001.95005,423,500
Jan 23, 20191.93001.98001.90001.93001.93002,140,000
Jan 22, 20192.00002.00001.90001.96001.96003,826,600
Jan 18, 20191.99002.03001.97002.01002.01003,696,200
Jan 17, 20191.91002.01001.88001.98001.98005,395,900
Jan 16, 20191.92001.92001.87001.90001.90001,545,700
Jan 15, 20191.87001.93001.83001.88001.88002,349,400
Jan 14, 20191.78001.90001.76001.87001.87003,963,200
Jan 11, 20191.82001.83001.76001.79001.79003,404,400
Jan 10, 20191.81001.86001.74001.82001.82003,438,900
Jan 09, 20191.86001.89001.77001.78001.78004,977,000
Jan 08, 20191.87001.91001.77001.84001.84006,322,300
Jan 07, 20191.69001.85001.68001.83001.83004,765,000
Jan 04, 20191.59001.72001.59001.69001.69004,809,500
Jan 03, 20191.55001.62001.52001.57001.57002,230,000
Jan 02, 20191.48001.59001.46001.57001.57003,965,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...