Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Avon Products
(NY:
AVP
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 03, 2020
5.600
5.600
5.600
0
-0.05(-0.88%)
Jan 02, 2020
5.640
5.680
5.470
5.650
19,860,798
+0.01(+0.18%)
Dec 31, 2019
5.640
5.640
5.490
5.640
9,226,300
-0.06(-1.05%)
Dec 30, 2019
5.700
5.760
5.660
5.700
3,177,973
+0.02(+0.35%)
Dec 27, 2019
5.780
5.795
5.635
5.680
2,215,700
-0.11(-1.90%)
Dec 26, 2019
5.750
5.800
5.710
5.790
2,180,957
+0.04(+0.70%)
Dec 24, 2019
5.820
5.820
5.740
5.750
828,600
-0.03(-0.52%)
Dec 23, 2019
5.690
5.800
5.660
5.780
5,859,426
+0.14(+2.48%)
Dec 20, 2019
5.700
5.750
5.590
5.640
18,143,000
-0.03(-0.53%)
Dec 19, 2019
5.460
5.700
5.430
5.670
15,833,589
+0.22(+4.04%)
Dec 18, 2019
5.330
5.470
5.270
5.450
20,260,344
+0.13(+2.44%)
Dec 17, 2019
5.460
5.530
5.320
5.320
4,511,212
-0.25(-4.49%)
Dec 16, 2019
5.300
5.610
5.300
5.570
10,488,589
+0.27(+5.09%)
Dec 13, 2019
5.180
5.390
5.120
5.300
10,947,800
+0.18(+3.52%)
Dec 12, 2019
4.930
5.160
4.930
5.120
3,333,492
+0.15(+3.02%)
Dec 11, 2019
4.890
4.970
4.860
4.970
2,581,556
+0.08(+1.64%)
Dec 10, 2019
4.860
4.905
4.740
4.890
10,197,559
+0.07(+1.45%)
Dec 09, 2019
4.920
4.920
4.790
4.820
5,361,364
-0.08(-1.63%)
Dec 06, 2019
4.840
4.900
4.805
4.900
3,027,100
+0.07(+1.45%)
Dec 05, 2019
4.800
4.850
4.760
4.830
3,838,241
+0.05(+1.05%)
Dec 04, 2019
4.760
4.830
4.740
4.780
5,912,577
+0.01(+0.21%)
Dec 03, 2019
4.630
4.780
4.560
4.770
15,784,227
+0.12(+2.58%)
Dec 02, 2019
4.580
4.680
4.520
4.650
5,081,595
+0.06(+1.31%)
Nov 29, 2019
4.580
4.641
4.540
4.590
3,048,200
+0.11(+2.46%)
Nov 27, 2019
4.440
4.500
4.370
4.480
2,795,200
+0.02(+0.45%)
Nov 26, 2019
4.410
4.490
4.280
4.460
10,308,080
+0.04(+0.90%)
Nov 25, 2019
4.430
4.450
4.380
4.420
2,432,595
-0.02(-0.45%)
Nov 22, 2019
4.410
4.485
4.380
4.440
4,932,700
+0.03(+0.68%)
Nov 21, 2019
4.350
4.430
4.325
4.410
8,205,068
+0.09(+2.08%)
Nov 20, 2019
4.340
4.370
4.280
4.320
3,482,961
-0.02(-0.46%)
Nov 19, 2019
4.300
4.360
4.220
4.340
8,472,092
+0.05(+1.17%)
Nov 18, 2019
4.430
4.450
4.270
4.290
13,370,580
-0.16(-3.60%)
Nov 15, 2019
4.470
4.540
4.400
4.450
8,366,300
+0.02(+0.45%)
Nov 14, 2019
4.500
4.550
4.410
4.430
10,207,638
-0.05(-1.12%)
Nov 13, 2019
4.500
4.550
4.400
4.480
6,832,125
-0.04(-0.88%)
Nov 12, 2019
4.690
4.690
4.500
4.520
4,868,772
-0.17(-3.62%)
Nov 11, 2019
4.620
4.700
4.610
4.690
4,262,422
+0.05(+1.08%)
Nov 08, 2019
4.710
4.790
4.590
4.640
7,886,600
-0.12(-2.52%)
Nov 07, 2019
4.600
4.780
4.580
4.760
11,348,461
+0.44(+10.19%)
Nov 06, 2019
4.170
4.400
4.170
4.320
10,598,568
+0.13(+3.10%)
Nov 05, 2019
4.210
4.230
4.140
4.190
4,604,020
-0.04(-0.95%)
Nov 04, 2019
4.410
4.440
4.200
4.230
6,959,681
-0.12(-2.76%)
Nov 01, 2019
4.340
4.480
4.270
4.350
7,869,800
+0.06(+1.40%)
Oct 31, 2019
4.330
4.340
4.160
4.290
5,688,040
+0.03(+0.70%)
Oct 30, 2019
4.170
4.270
4.120
4.260
3,746,603
+0.13(+3.15%)
Oct 29, 2019
4.250
4.250
4.100
4.130
3,762,892
-0.12(-2.82%)
Oct 28, 2019
4.250
4.360
4.210
4.250
5,102,277
-0.04(-0.93%)
Oct 25, 2019
4.100
4.310
4.100
4.290
6,039,800
+0.19(+4.63%)
Oct 24, 2019
4.240
4.240
4.090
4.100
3,116,262
-0.14(-3.30%)
Oct 23, 2019
4.320
4.330
4.130
4.240
6,604,441
-0.04(-0.93%)
Oct 22, 2019
4.170
4.330
4.150
4.280
3,432,455
+0.10(+2.39%)
Oct 21, 2019
4.180
4.240
4.100
4.180
3,207,405
-0.01(-0.24%)
Oct 18, 2019
4.230
4.260
4.140
4.190
1,520,200
+0.02(+0.48%)
Oct 17, 2019
4.150
4.250
4.140
4.170
4,213,727
+0.04(+0.97%)
Oct 16, 2019
4.150
4.160
4.060
4.130
2,605,362
-0.01(-0.24%)
Oct 15, 2019
4.130
4.220
4.075
4.140
8,547,827
-0.01(-0.24%)
Oct 14, 2019
4.190
4.230
4.125
4.150
2,323,345
-0.04(-0.95%)
Oct 11, 2019
4.280
4.280
4.170
4.190
6,602,900
-0.03(-0.71%)
Oct 10, 2019
4.210
4.240
4.140
4.220
6,109,996
-0.01(-0.24%)
Oct 09, 2019
4.280
4.330
4.160
4.230
4,998,856
-0.05(-1.17%)
Oct 08, 2019
4.380
4.390
4.220
4.280
7,738,252
-0.11(-2.51%)
Oct 07, 2019
4.460
4.530
4.350
4.390
5,599,939
-0.11(-2.44%)
Oct 04, 2019
4.360
4.510
4.300
4.500
3,766,200
+0.18(+4.17%)
Oct 03, 2019
4.230
4.365
4.120
4.320
9,464,472
+0.10(+2.37%)
Oct 02, 2019
4.270
4.270
4.150
4.220
5,752,573
-0.10(-2.31%)
Oct 01, 2019
4.390
4.415
4.290
4.320
5,756,804
-0.08(-1.82%)
Sep 30, 2019
4.530
4.560
4.330
4.400
8,244,197
-0.16(-3.51%)
Sep 27, 2019
4.550
4.570
4.420
4.560
6,188,300
+0.00(+0.00%)
Sep 26, 2019
4.560
4.620
4.490
4.560
4,404,567
+0.01(+0.22%)
Sep 25, 2019
4.590
4.640
4.490
4.550
4,493,797
-0.06(-1.30%)
Sep 24, 2019
4.620
4.650
4.520
4.610
9,257,855
+0.00(+0.00%)
Sep 23, 2019
4.620
4.680
4.480
4.610
5,192,172
-0.04(-0.86%)
Sep 20, 2019
4.680
4.730
4.620
4.650
12,498,900
-0.08(-1.69%)
Sep 19, 2019
4.780
4.830
4.640
4.730
3,784,337
-0.04(-0.84%)
Sep 18, 2019
4.820
4.880
4.670
4.770
10,854,095
-0.01(-0.21%)
Sep 17, 2019
4.700
4.795
4.650
4.780
5,437,086
+0.08(+1.70%)
Sep 16, 2019
4.540
4.700
4.495
4.700
7,458,984
+0.12(+2.62%)
Sep 13, 2019
4.600
4.660
4.480
4.580
9,854,100
-0.01(-0.22%)
Sep 12, 2019
4.550
4.620
4.500
4.590
13,244,706
+0.09(+2.00%)
Sep 11, 2019
4.250
4.510
4.220
4.500
11,358,205
+0.27(+6.38%)
Sep 10, 2019
4.280
4.280
4.160
4.230
5,608,835
-0.07(-1.63%)
Sep 09, 2019
4.290
4.320
4.210
4.300
5,340,114
+0.02(+0.47%)
Sep 06, 2019
4.290
4.310
4.230
4.280
4,575,200
+0.01(+0.23%)
Sep 05, 2019
4.250
4.300
4.200
4.270
11,087,528
+0.03(+0.71%)
Sep 04, 2019
4.250
4.270
4.180
4.240
3,449,112
+0.05(+1.19%)
Sep 03, 2019
4.290
4.350
4.110
4.190
8,930,252
-0.16(-3.68%)
Aug 30, 2019
4.300
4.350
4.230
4.350
5,204,700
+0.06(+1.40%)
Aug 29, 2019
4.280
4.320
4.190
4.290
8,102,700
+0.03(+0.70%)
Aug 28, 2019
4.100
4.270
4.050
4.260
6,484,661
+0.14(+3.40%)
Aug 27, 2019
3.960
4.130
3.950
4.120
11,708,444
+0.19(+4.83%)
Aug 26, 2019
3.930
3.980
3.850
3.930
5,798,556
+0.00(+0.00%)
Aug 23, 2019
4.000
4.035
3.900
3.930
8,528,300
-0.08(-2.00%)
Aug 22, 2019
4.090
4.120
4.000
4.010
4,391,790
-0.10(-2.43%)
Aug 21, 2019
4.130
4.160
4.080
4.110
4,725,556
+0.03(+0.74%)
Aug 20, 2019
4.140
4.160
4.050
4.080
4,387,931
-0.10(-2.39%)
Aug 19, 2019
4.180
4.285
4.150
4.180
4,700,099
+0.02(+0.48%)
Aug 16, 2019
4.250
4.290
4.130
4.160
5,578,800
-0.08(-1.89%)
Aug 15, 2019
4.230
4.360
4.195
4.240
14,532,859
+0.06(+1.44%)
Aug 14, 2019
4.240
4.280
4.130
4.180
6,046,645
-0.17(-3.91%)
Aug 13, 2019
4.270
4.360
4.210
4.350
5,771,108
+0.11(+2.59%)
Aug 12, 2019
4.300
4.340
4.200
4.240
3,744,506
-0.16(-3.64%)
Aug 09, 2019
4.420
4.470
4.310
4.400
5,095,400
+0.00(+0.00%)
Aug 08, 2019
4.350
4.450
4.300
4.400
8,206,234
+0.06(+1.38%)
Aug 07, 2019
4.350
4.370
4.200
4.340
10,687,619
-0.06(-1.36%)
Aug 06, 2019
4.280
4.420
4.240
4.400
7,216,097
+0.12(+2.80%)
Aug 05, 2019
4.270
4.300
4.170
4.280
8,356,487
-0.06(-1.38%)
Aug 02, 2019
4.330
4.380
4.200
4.340
8,923,400
+0.01(+0.23%)
Aug 01, 2019
4.290
4.440
4.220
4.330
13,935,909
+0.08(+1.88%)
Jul 31, 2019
4.120
4.290
4.120
4.250
15,086,052
+0.12(+2.91%)
Jul 30, 2019
3.960
4.167
3.930
4.130
6,452,424
+0.16(+4.03%)
Jul 29, 2019
4.040
4.055
3.960
3.970
8,095,454
-0.08(-1.98%)
Jul 26, 2019
3.860
4.080
3.860
4.050
12,078,900
+0.21(+5.47%)
Jul 25, 2019
3.840
3.880
3.800
3.840
5,410,135
+0.00(+0.00%)
Jul 24, 2019
3.860
3.885
3.820
3.840
2,509,460
-0.02(-0.52%)
Jul 23, 2019
3.920
3.930
3.840
3.860
8,455,916
-0.06(-1.53%)
Jul 22, 2019
3.990
4.010
3.900
3.920
6,742,309
-0.05(-1.26%)
Jul 19, 2019
3.950
4.000
3.920
3.970
5,515,300
+0.02(+0.51%)
Jul 18, 2019
3.950
3.980
3.890
3.950
10,896,128
+0.00(+0.00%)
Jul 17, 2019
3.910
4.010
3.890
3.950
5,408,554
+0.03(+0.77%)
Jul 16, 2019
3.890
4.000
3.870
3.920
24,477,576
+0.04(+1.03%)
Jul 15, 2019
3.890
3.920
3.810
3.880
5,492,076
-0.01(-0.26%)
Jul 12, 2019
3.950
3.970
3.845
3.890
9,680,600
-0.04(-1.02%)
Jul 11, 2019
4.090
4.090
3.910
3.930
11,252,760
-0.17(-4.15%)
Jul 10, 2019
3.920
4.100
3.911
4.100
8,633,048
+0.18(+4.59%)
Jul 09, 2019
3.970
3.980
3.870
3.920
5,521,836
-0.06(-1.51%)
Jul 08, 2019
4.020
4.040
3.940
3.980
7,597,609
-0.06(-1.49%)
Jul 05, 2019
3.860
4.080
3.820
4.040
11,355,600
+0.14(+3.59%)
Jul 03, 2019
3.900
3.940
3.850
3.900
6,254,500
+0.00(+0.00%)
Jul 02, 2019
3.890
3.930
3.840
3.900
3,161,007
+0.00(+0.00%)
Jul 01, 2019
3.930
3.950
3.860
3.900
7,140,409
+0.02(+0.52%)
Jun 28, 2019
3.860
3.925
3.830
3.880
5,240,000
+0.01(+0.26%)
Jun 27, 2019
3.800
3.900
3.720
3.870
7,620,041
+0.04(+1.04%)
Jun 26, 2019
3.850
3.890
3.720
3.830
7,212,313
-0.01(-0.26%)
Jun 25, 2019
3.940
3.950
3.820
3.840
3,625,473
-0.11(-2.78%)
Jun 24, 2019
3.930
4.000
3.910
3.950
3,261,665
+0.00(+0.00%)
Jun 21, 2019
3.990
4.000
3.940
3.950
10,089,200
-0.03(-0.75%)
Jun 20, 2019
3.970
4.025
3.920
3.980
12,234,973
-0.05(-1.24%)
Jun 19, 2019
3.860
4.080
3.805
4.030
16,593,050
+0.18(+4.68%)
Jun 18, 2019
3.880
3.920
3.820
3.850
10,375,228
+0.00(+0.00%)
Jun 17, 2019
3.830
3.880
3.760
3.850
5,035,178
+0.03(+0.79%)
Jun 14, 2019
3.870
3.880
3.770
3.820
7,273,400
-0.07(-1.80%)
Jun 13, 2019
3.890
3.920
3.840
3.890
7,242,279
+0.06(+1.57%)
Jun 12, 2019
3.860
3.915
3.790
3.830
11,925,627
-0.07(-1.79%)
Jun 11, 2019
3.790
3.920
3.785
3.900
9,855,389
+0.12(+3.17%)
Jun 10, 2019
3.830
3.830
3.730
3.780
13,098,695
-0.06(-1.56%)
Jun 07, 2019
3.760
3.860
3.750
3.840
8,356,300
+0.09(+2.40%)
Jun 06, 2019
3.610
3.770
3.590
3.750
9,019,626
+0.13(+3.59%)
Jun 05, 2019
3.650
3.680
3.595
3.620
7,873,152
-0.04(-1.09%)
Jun 04, 2019
3.650
3.720
3.590
3.660
25,237,416
+0.02(+0.55%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.