Historical Data for Avon Products Inc. (AVP)

$ 4.12   -0.02 (-0.48%) Volume: 1.41m 2:56 PM EDT 16-Oct-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/16/19 4.15 4.16 4.06 4.12 1.41m -0.02 -0.48% 4.12 5.81m 4,681
10/15/19 4.13 4.22 4.075 4.14 8.55m -0.01 -0.24% 4.14 35.49m 12,507
10/14/19 4.19 4.23 4.125 4.15 2.32m -0.04 -0.95% 4.15 9.66m 7,337
10/11/19 4.28 4.28 4.17 4.19 6.6m -0.03 -0.71% 4.19 27.7m 8,674
10/10/19 4.21 4.24 4.14 4.22 6.11m -0.01 -0.24% 4.22 25.61m 10,204
10/09/19 4.28 4.33 4.16 4.23 5m -0.05 -1.17% 4.23 21.15m 12,519
10/08/19 4.38 4.39 4.22 4.28 7.74m -0.11 -2.51% 4.28 33.04m 14,141
10/07/19 4.46 4.53 4.35 4.39 5.6m -0.11 -2.44% 4.39 24.64m 12,374
10/04/19 4.36 4.51 4.30 4.50 3.77m 0.18 4.17% 4.50 16.63m 10,329
10/03/19 4.23 4.365 4.12 4.32 9.46m 0.10 2.37% 4.32 40.35m 17,257
10/02/19 4.27 4.27 4.15 4.22 5.75m -0.10 -2.31% 4.22 24.09m 14,426
10/01/19 4.39 4.415 4.29 4.32 5.76m -0.08 -1.82% 4.32 24.96m 12,273
09/30/19 4.53 4.56 4.33 4.40 8.24m -0.16 -3.51% 4.40 36.34m 13,695
09/27/19 4.55 4.57 4.42 4.56 6.18m 0.00 0.00% 4.56 27.9m 14,508
09/26/19 4.56 4.62 4.49 4.56 4.4m 0.01 0.22% 4.56 20m 10,107
09/25/19 4.59 4.64 4.49 4.55 4.49m -0.06 -1.30% 4.55 20.41m 12,829
09/24/19 4.62 4.65 4.52 4.61 9.26m 0.00 0.00% 4.61 42.5m 19,533
09/23/19 4.62 4.68 4.48 4.61 5.19m -0.04 -0.86% 4.61 23.68m 16,024
09/20/19 4.68 4.73 4.62 4.65 12.5m -0.08 -1.69% 4.65 58.39m 12,557
09/19/19 4.78 4.83 4.64 4.73 3.78m -0.04 -0.84% 4.73 17.82m 9,954
09/18/19 4.82 4.88 4.67 4.77 10.85m -0.01 -0.21% 4.77 51.66m 13,566
09/17/19 4.70 4.795 4.65 4.78 5.44m 0.08 1.70% 4.78 25.79m 14,560
09/16/19 4.54 4.70 4.495 4.70 7.46m 0.12 2.62% 4.70 34.55m 14,980