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
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
21/06/2019
3.97
4.00
3.95
3.95
3,490,155
3.96
0
20/06/2019
3.97
4.02
3.93
3.98
1,697,374
3.98
0
19/06/2019
3.86
4.08
3.81
4.03
2,930,151
3.98
0
18/06/2019
3.88
3.92
3.82
3.85
1,811,085
3.86
0
17/06/2019
3.83
3.88
3.76
3.85
1,499,012
3.84
0
14/06/2019
3.87
3.88
3.77
3.82
980,312
3.82
0
13/06/2019
3.89
3.91
3.84
3.89
803,905
3.88
0
12/06/2019
3.86
3.91
3.80
3.83
2,598,165
3.84
0
11/06/2019
3.79
3.92
3.79
3.90
1,294,387
3.90
0
10/06/2019
3.83
3.83
3.73
3.78
2,617,483
3.78
0
07/06/2019
3.76
3.86
3.76
3.84
1,389,383
3.83
0
06/06/2019
3.61
3.77
3.59
3.75
1,476,400
3.75
0
05/06/2019
3.65
3.68
3.60
3.62
995,062
3.63
0
04/06/2019
3.65
3.72
3.59
3.66
3,046,354
3.65
0
03/06/2019
3.75
3.79
3.63
3.64
2,249,265
3.70
0
31/05/2019
3.78
3.80
3.66
3.76
2,039,738
3.73
0
30/05/2019
3.86
3.90
3.77
3.81
2,636,777
3.83
0
29/05/2019
3.83
3.86
3.76
3.86
2,881,510
3.81
0
28/05/2019
3.73
3.89
3.73
3.86
3,516,323
3.83
0
24/05/2019
3.62
3.72
3.52
3.70
3,814,295
3.60
0
23/05/2019
3.89
3.98
3.50
3.60
9,391,159
3.70
0
22/05/2019
3.55
3.72
3.42
3.49
8,904,158
3.55
0
21/05/2019
3.14
3.20
3.12
3.20
994,238
3.20
0
20/05/2019
3.04
3.17
2.97
3.14
722,962
3.09
0
17/05/2019
3.09
3.13
3.03
3.10
887,397
3.10
0
16/05/2019
3.23
3.26
3.08
3.14
1,811,333
3.15
0
15/05/2019
3.15
3.27
3.14
3.23
1,169,577
3.21
0
14/05/2019
3.21
3.24
3.09
3.19
1,336,664
3.17
0
13/05/2019
3.12
3.25
3.01
3.12
2,785,885
3.11
0
10/05/2019
2.88
3.24
2.88
3.21
2,631,928
3.14
0
09/05/2019
2.90
2.94
2.72
2.90
1,416,982
2.90
0
08/05/2019
3.05
3.05
2.92
2.93
985,866
2.96
0
07/05/2019
2.98
3.06
2.94
3.05
975,695
3.01
0
06/05/2019
2.80
3.06
2.78
3.02
2,246,015
2.98
0
03/05/2019
2.84
2.88
2.80
2.86
684,982
2.84
0
02/05/2019
2.90
2.99
2.82
2.82
1,448,706
2.88
0
01/05/2019
3.16
3.23
3.12
3.15
2,512,000
3.16
0
30/04/2019
3.22
3.31
3.05
3.18
1,892,268
3.16
0
29/04/2019
3.15
3.27
3.08
3.22
1,651,449
3.23
0
26/04/2019
3.03
3.19
2.94
3.19
1,410,121
3.10
0
25/04/2019
2.96
3.20
2.90
3.06
2,170,030
3.09
0
24/04/2019
2.88
2.97
2.74
2.96
1,450,807
2.86
0
23/04/2019
2.61
2.94
2.57
2.91
2,007,638
2.80
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 July 2019 07:14:11
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190703.1 - EUROWEB3 - 2019-07-22 08:14:11 - 2019-07-22 07:14:11 - 1000 - Website: OKAY