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

L'Oreal Company Act (OP: LRLCF )

479.64 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, May 31, 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 30, 2021 450.10 455.52 442.35 444.08 540 -14.34(-3.13%)
Nov 29, 2021 468.35 468.35 447.01 458.42 215 +0.60(+0.13%)
Nov 26, 2021 461.34 461.34 451.58 457.82 437 -4.95(-1.07%)
Nov 24, 2021 454.25 462.77 454.25 462.77 692 -2.76(-0.59%)
Nov 23, 2021 465.16 467.00 462.36 465.53 1,104 -5.73(-1.22%)
Nov 22, 2021 462.50 475.92 462.50 471.26 1,065 -11.23(-2.33%)
Nov 19, 2021 478.95 482.49 477.54 482.49 586 +5.91(+1.24%)
Nov 18, 2021 480.20 477.70 476.58 476.58 803 -12.42(-2.54%)
Nov 17, 2021 485.49 489.00 480.51 489.00 347 +3.38(+0.70%)
Nov 16, 2021 484.49 485.62 481.51 485.62 275 +4.39(+0.91%)
Nov 15, 2021 485.22 485.22 481.15 481.23 166 +1.29(+0.27%)
Nov 12, 2021 483.92 484.27 479.87 479.94 655 +3.80(+0.80%)
Nov 11, 2021 473.35 476.15 472.76 476.14 467 -1.78(-0.37%)
Nov 10, 2021 478.50 477.92 556 +2.84(+0.60%)
Nov 09, 2021 479.00 483.62 474.50 475.08 1,074 -3.26(-0.68%)
Nov 08, 2021 478.92 479.00 475.07 478.34 576 -0.58(-0.12%)
Nov 05, 2021 477.78 479.00 471.50 478.92 32,413 +3.33(+0.70%)
Nov 04, 2021 468.60 475.59 464.75 475.59 35,543 +8.16(+1.75%)
Nov 03, 2021 468.60 470.35 465.49 467.43 778 +0.43(+0.09%)
Nov 02, 2021 460.08 467.00 458.00 467.00 538 +1.58(+0.34%)
Nov 01, 2021 461.42 465.42 459.08 465.42 315 +7.56(+1.65%)
Oct 29, 2021 452.50 458.03 452.50 457.86 522 +0.72(+0.16%)
Oct 28, 2021 457.75 461.39 455.54 457.14 1,220 +3.53(+0.78%)
Oct 27, 2021 453.14 453.70 447.20 453.61 1,095 -2.42(-0.53%)
Oct 26, 2021 452.88 456.03 1,608 +9.12(+2.04%)
Oct 25, 2021 446.95 449.65 445.70 446.91 215 -9.01(-1.98%)
Oct 22, 2021 452.02 457.93 449.80 455.92 2,658 +11.00(+2.47%)
Oct 21, 2021 430.42 444.92 424.58 444.92 172 +18.70(+4.39%)
Oct 20, 2021 426.56 426.56 423.26 426.22 417 +3.81(+0.90%)
Oct 19, 2021 422.58 423.29 419.33 422.41 1,289 +1.83(+0.44%)
Oct 18, 2021 426.50 426.50 419.00 420.58 324 -9.84(-2.29%)
Oct 15, 2021 427.40 430.42 424.01 430.42 272 +0.00(+0.00%)
Oct 14, 2021 426.81 431.07 426.81 430.42 688 +7.85(+1.86%)
Oct 13, 2021 418.22 422.57 415.84 422.57 139 +15.30(+3.76%)
Oct 12, 2021 407.17 412.69 406.96 407.27 558 -1.40(-0.34%)
Oct 11, 2021 409.65 414.56 408.67 408.67 90 -8.30(-1.99%)
Oct 08, 2021 414.77 418.32 412.70 416.97 283 -3.71(-0.88%)
Oct 07, 2021 420.72 425.70 412.50 420.68 325 -2.59(-0.61%)
Oct 06, 2021 423.35 423.35 412.50 423.27 382 -0.76(-0.18%)
Oct 05, 2021 412.50 432.50 412.50 424.03 538 +5.59(+1.34%)
Oct 04, 2021 432.85 432.85 412.85 418.44 1,386 -0.29(-0.07%)
Oct 01, 2021 420.55 422.74 416.13 418.73 1,755 +4.08(+0.98%)
Sep 30, 2021 419.14 420.00 412.91 414.65 227 -5.43(-1.29%)
Sep 29, 2021 420.73 433.35 420.00 420.08 510 -9.56(-2.23%)
Sep 28, 2021 424.35 430.33 420.01 429.64 2,123 -4.03(-0.93%)
Sep 27, 2021 434.19 445.79 433.18 433.67 718 -11.53(-2.59%)
Sep 24, 2021 437.88 445.83 435.00 445.20 232 +2.69(+0.61%)
Sep 23, 2021 462.65 462.65 442.01 442.51 267 -20.71(-4.47%)
Sep 22, 2021 463.30 463.30 442.15 463.22 321 +18.22(+4.09%)
Sep 21, 2021 449.92 452.50 445.00 445.00 170 +6.72(+1.53%)
Sep 20, 2021 438.76 439.98 432.00 438.28 646 -12.16(-2.70%)
Sep 17, 2021 454.82 455.00 444.08 450.44 418 -1.55(-0.34%)
Sep 16, 2021 444.45 455.49 444.45 451.99 4,686 -10.09(-2.18%)
Sep 15, 2021 462.08 479.00 462.00 462.08 814 -0.50(-0.11%)
Sep 14, 2021 462.50 479.92 462.50 462.58 125 -1.93(-0.42%)
Sep 13, 2021 475.95 475.95 464.51 464.51 190 -15.41(-3.21%)
Sep 10, 2021 462.50 481.49 462.50 479.92 671 +7.52(+1.59%)
Sep 09, 2021 470.80 472.40 468.82 472.40 1,831 +3.99(+0.85%)
Sep 08, 2021 464.02 468.41 464.02 468.41 186 -7.01(-1.47%)
Sep 07, 2021 457.50 475.50 457.50 475.42 148 +6.40(+1.36%)
Sep 03, 2021 461.80 476.00 461.61 469.02 311 -9.90(-2.07%)
Sep 02, 2021 475.00 479.00 464.77 478.92 260 +3.44(+0.72%)
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.