Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

L'Oreal Company Act (OP: LRLCF )

467.00 -26.33 (-5.34%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 14, 2024 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 283.55 283.55 283.55 283.55 100 -0.60(-0.21%)
Nov 27, 2019 281.30 284.40 281.10 284.15 100 +1.83(+0.65%)
Nov 26, 2019 281.65 284.85 281.65 282.32 365 +1.57(+0.56%)
Nov 25, 2019 282.85 283.05 280.75 280.75 413 -1.07(-0.38%)
Nov 22, 2019 281.39 282.90 280.75 281.82 200 -0.12(-0.04%)
Nov 21, 2019 281.60 281.95 281.60 281.95 82 -2.65(-0.93%)
Nov 20, 2019 289.35 289.35 284.60 284.60 1,768 -4.40(-1.52%)
Nov 19, 2019 291.40 291.40 287.75 289.00 533 +0.45(+0.16%)
Nov 18, 2019 290.10 291.55 286.90 288.55 351 +2.00(+0.70%)
Nov 15, 2019 288.70 289.36 286.55 286.55 100 -0.25(-0.09%)
Nov 14, 2019 285.80 289.50 285.80 286.80 311 +0.25(+0.09%)
Nov 13, 2019 289.35 290.27 286.55 286.55 133 -0.30(-0.10%)
Nov 12, 2019 287.90 290.50 286.85 286.85 1,540 -2.40(-0.83%)
Nov 11, 2019 292.05 292.05 289.25 289.25 58 +2.00(+0.70%)
Nov 08, 2019 292.20 292.20 287.25 287.25 100 -4.85(-1.66%)
Nov 07, 2019 289.30 292.10 289.30 292.10 17 -1.90(-0.65%)
Nov 06, 2019 290.90 294.00 290.90 294.00 477 +5.00(+1.73%)
Nov 05, 2019 288.95 289.05 288.95 289.00 31 -0.25(-0.09%)
Nov 04, 2019 292.45 292.45 289.25 289.25 1,150 +0.40(+0.14%)
Nov 01, 2019 293.83 293.83 288.85 288.85 100 -2.05(-0.70%)
Oct 31, 2019 291.65 293.70 290.50 290.90 120 -0.26(-0.09%)
Oct 30, 2019 293.75 293.75 291.16 291.16 462 +12.61(+4.53%)
Oct 29, 2019 267.95 279.00 267.95 278.55 1,015 +6.21(+2.28%)
Oct 28, 2019 271.95 273.71 268.45 272.34 317 +4.84(+1.81%)
Oct 25, 2019 266.60 270.50 266.60 267.50 100 +1.25(+0.47%)
Oct 24, 2019 268.40 268.40 266.25 266.25 138 +2.40(+0.91%)
Oct 23, 2019 264.00 266.65 263.20 263.85 641 -0.75(-0.28%)
Oct 22, 2019 263.90 264.60 263.90 264.60 199 -0.05(-0.02%)
Oct 21, 2019 267.80 267.80 264.65 264.65 94 -4.75(-1.76%)
Oct 18, 2019 267.05 269.40 266.20 269.40 200 -4.05(-1.48%)
Oct 17, 2019 270.85 273.65 270.65 273.45 305 +3.35(+1.24%)
Oct 16, 2019 272.25 273.10 270.10 270.10 150 +1.95(+0.73%)
Oct 15, 2019 265.95 271.45 265.95 268.15 1,340 -1.00(-0.37%)
Oct 14, 2019 266.45 269.80 266.45 269.15 9,240 +2.30(+0.86%)
Oct 11, 2019 269.85 269.85 266.85 266.85 100 -1.90(-0.71%)
Oct 10, 2019 271.05 271.05 268.75 268.75 1,289 -4.95(-1.81%)
Oct 09, 2019 272.95 273.70 272.95 273.70 219 +3.30(+1.22%)
Oct 08, 2019 270.25 271.00 270.25 270.40 371 +1.35(+0.50%)
Oct 07, 2019 269.05 269.05 269.05 269.05 40 +0.30(+0.11%)
Oct 04, 2019 270.65 271.75 268.75 268.75 100 +2.74(+1.03%)
Oct 03, 2019 266.50 268.40 264.00 266.01 198 +3.06(+1.16%)
Oct 02, 2019 267.35 267.35 262.50 262.95 551 -10.65(-3.89%)
Oct 01, 2019 276.00 276.00 273.60 273.60 2,282 -8.25(-2.93%)
Sep 30, 2019 275.35 281.85 275.35 281.85 184 +5.85(+2.12%)
Sep 27, 2019 275.15 276.00 275.15 276.00 100 +1.00(+0.36%)
Sep 26, 2019 275.65 275.65 275.00 275.00 213 +3.36(+1.24%)
Sep 25, 2019 270.20 271.65 269.15 271.64 78 -4.26(-1.54%)
Sep 24, 2019 274.45 276.05 271.30 275.90 91 +3.00(+1.10%)
Sep 23, 2019 272.70 272.90 272.70 272.90 135 -1.57(-0.57%)
Sep 20, 2019 275.45 275.45 274.47 274.47 300 -0.03(-0.01%)
Sep 19, 2019 275.80 276.00 273.47 274.50 638 +2.20(+0.81%)
Sep 18, 2019 273.90 273.90 272.30 272.30 237 +4.05(+1.51%)
Sep 16, 2019 268.25 268.25 268.25 0 -3.75(-1.38%)
Sep 13, 2019 269.00 272.00 269.00 272.00 1,700 -7.86(-2.81%)
Sep 12, 2019 270.95 279.86 270.95 279.86 363 +4.41(+1.60%)
Sep 11, 2019 272.45 275.45 272.45 275.45 53 +0.45(+0.16%)
Sep 10, 2019 275.00 275.00 275.00 275.00 460 +1.00(+0.36%)
Sep 09, 2019 274.85 278.63 274.00 274.00 124 -5.10(-1.83%)
Sep 06, 2019 279.05 279.89 279.05 279.10 1,100 +1.60(+0.58%)
Sep 05, 2019 277.50 277.50 277.50 277.50 16 -5.27(-1.86%)
Sep 04, 2019 281.55 282.77 278.90 282.77 123 +4.32(+1.55%)
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.