Avon Products Inc

AVP 
(NYSE) 
 

History: Avon Products Inc

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
20/09/2019
4.68
4.73
4.63
4.65
3,301,453
4.66
0
19/09/2019
4.78
4.82
4.64
4.73
995,809
4.72
0
18/09/2019
4.82
4.88
4.68
4.77
1,161,496
4.77
0
17/09/2019
4.70
4.79
4.65
4.78
1,257,729
4.75
0
16/09/2019
4.54
4.70
4.50
4.70
855,682
4.70
0
13/09/2019
4.60
4.65
4.48
4.58
1,620,935
4.56
0
12/09/2019
4.55
4.62
4.51
4.59
1,780,318
4.58
0
11/09/2019
4.25
4.51
4.23
4.50
1,448,291
4.50
0
10/09/2019
4.28
4.28
4.16
4.23
1,076,805
4.21
0
09/09/2019
4.29
4.32
4.21
4.30
869,461
4.30
0
06/09/2019
4.29
4.31
4.24
4.28
613,499
4.27
0
05/09/2019
4.24
4.30
4.20
4.27
990,361
4.25
0
04/09/2019
4.25
4.27
4.18
4.24
879,023
4.23
0
03/09/2019
4.29
4.35
4.12
4.19
772,125
4.20
0
30/08/2019
4.30
4.35
4.23
4.35
1,098,958
4.31
0
29/08/2019
4.28
4.32
4.20
4.29
1,063,779
4.26
0
28/08/2019
4.10
4.27
4.06
4.26
1,211,031
4.22
0
27/08/2019
3.96
4.13
3.96
4.12
1,879,456
4.08
0
26/08/2019
3.93
3.97
3.86
3.93
854,589
3.90
0
23/08/2019
4.00
4.04
3.90
3.93
1,378,271
3.95
0
22/08/2019
4.09
4.12
4.00
4.01
494,897
4.03
0
21/08/2019
4.13
4.15
4.08
4.11
423,877
4.11
0
20/08/2019
4.14
4.15
4.06
4.08
683,363
4.09
0
19/08/2019
4.18
4.28
4.15
4.18
570,847
4.19
0
16/08/2019
4.25
4.29
4.13
4.16
683,966
4.19
0
15/08/2019
4.23
4.35
4.20
4.24
1,347,807
4.27
0
14/08/2019
4.25
4.27
4.13
4.18
832,086
4.19
0
13/08/2019
4.23
4.36
4.22
4.35
548,245
4.33
0
12/08/2019
4.28
4.29
4.21
4.24
456,938
4.24
0
09/08/2019
4.42
4.47
4.32
4.40
752,447
4.40
0
08/08/2019
4.35
4.45
4.30
4.40
1,429,253
4.40
0
07/08/2019
4.35
4.36
4.20
4.34
1,080,222
4.29
0
06/08/2019
4.28
4.41
4.24
4.40
2,015,581
4.40
0
05/08/2019
4.27
4.30
4.17
4.28
2,106,766
4.24
0
02/08/2019
4.33
4.38
4.20
4.34
1,039,210
4.29
0
01/08/2019
4.27
4.44
4.23
4.33
2,007,963
4.35
0
31/07/2019
4.12
4.28
4.12
4.25
2,907,952
4.25
0
30/07/2019
3.96
4.16
3.94
4.13
885,833
4.10
0
29/07/2019
4.04
4.05
3.97
3.97
1,102,657
3.99
0
26/07/2019
3.86
4.08
3.86
4.05
1,743,177
4.00
0
25/07/2019
3.84
3.88
3.81
3.84
870,449
3.83
0
24/07/2019
3.86
3.89
3.82
3.84
359,205
3.85
0
23/07/2019
3.92
3.92
3.84
3.86
805,304
3.87
0
22/07/2019
3.99
4.01
3.90
3.92
1,070,429
3.95
0
19/07/2019
3.95
4.00
3.93
3.97
982,461
3.97
0
18/07/2019
3.95
3.97
3.89
3.95
1,030,271
3.93
0
17/07/2019
3.91
4.01
3.89
3.95
874,242
3.95
0
16/07/2019
3.89
3.99
3.87
3.92
2,321,127
3.92
0
15/07/2019
3.89
3.92
3.82
3.88
871,610
3.88
0
12/07/2019
3.95
3.96
3.85
3.89
1,586,283
3.90
0
11/07/2019
4.09
4.09
3.91
3.93
1,041,657
3.97
0
10/07/2019
3.92
4.10
3.92
4.10
1,533,324
4.00
0
09/07/2019
3.97
3.98
3.87
3.92
594,385
3.91
0
08/07/2019
4.02
4.04
3.95
3.98
2,263,683
3.98
0
05/07/2019
3.86
4.07
3.82
4.04
1,135,570
3.98
0
03/07/2019
3.90
3.94
3.85
3.90
743,962
3.90
0
02/07/2019
3.89
3.92
3.84
3.90
498,989
3.90
0
01/07/2019
3.93
3.95
3.87
3.90
1,124,775
3.90
0
28/06/2019
3.86
3.92
3.84
3.88
1,192,998
3.88
0
27/06/2019
3.80
3.90
3.72
3.87
856,916
3.85
0
26/06/2019
3.85
3.88
3.72
3.83
764,434
3.82
0
25/06/2019
3.94
3.95
3.83
3.84
516,032
3.87
0
24/06/2019
3.93
4.00
3.91
3.95
526,305
3.96
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
22 September 2019 07:36:35
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190829.2 - EUROWEB1 - 2019-09-22 08:36:35 - 2019-09-22 07:36:35 - 1000 - Website: OKAY