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

Lvmh Moet Henn L Vut ADR (OP: LVMHF )

844.85 +7.85 (+0.94%)
Streaming Delayed Price Updated: 3:49 PM EDT, Apr 26, 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 (%)
Mar 31, 2022 729.37 729.37 710.20 719.50 796 -14.50(-1.97%)
Mar 30, 2022 736.79 743.45 730.14 734.00 622 -11.53(-1.55%)
Mar 29, 2022 741.21 751.84 736.39 745.53 3,399 +27.53(+3.83%)
Mar 28, 2022 704.95 719.00 695.64 718.00 1,364 +29.92(+4.35%)
Mar 25, 2022 705.00 705.00 684.79 688.08 1,599 +0.08(+0.01%)
Mar 24, 2022 695.02 708.92 680.08 688.00 510 +2.45(+0.36%)
Mar 23, 2022 691.91 706.01 685.00 685.55 2,350 -24.37(-3.43%)
Mar 22, 2022 710.43 713.63 701.95 709.92 1,292 +20.70(+3.00%)
Mar 21, 2022 703.83 713.00 688.41 689.22 732 -24.70(-3.46%)
Mar 18, 2022 696.20 714.96 685.36 713.92 1,007 +10.78(+1.53%)
Mar 17, 2022 693.60 705.00 692.93 703.14 1,370 +1.61(+0.23%)
Mar 16, 2022 689.17 709.76 676.29 701.53 1,016 +55.97(+8.67%)
Mar 15, 2022 643.64 664.99 638.13 645.56 3,045 +7.98(+1.25%)
Mar 14, 2022 661.00 674.96 637.58 637.58 1,939 -13.42(-2.06%)
Mar 11, 2022 650.00 679.71 637.21 651.00 3,080 -3.00(-0.46%)
Mar 10, 2022 650.05 658.01 643.00 654.00 1,302 -12.29(-1.85%)
Mar 09, 2022 656.25 677.20 642.38 666.30 3,382 +47.54(+7.68%)
Mar 08, 2022 610.00 635.65 598.04 618.75 34,871 +9.36(+1.54%)
Mar 07, 2022 642.00 642.00 600.00 609.40 5,483 -32.52(-5.07%)
Mar 04, 2022 650.00 654.70 626.10 641.92 4,095 -47.85(-6.94%)
Mar 03, 2022 708.00 715.75 676.00 689.77 1,071 -18.31(-2.59%)
Mar 02, 2022 706.75 718.84 703.06 708.08 1,393 +19.00(+2.76%)
Mar 01, 2022 718.17 723.10 685.36 689.08 1,956 -39.92(-5.48%)
Feb 28, 2022 731.85 750.05 725.00 729.00 721 -26.00(-3.44%)
Feb 25, 2022 735.00 760.15 716.83 755.00 2,265 +23.08(+3.15%)
Feb 24, 2022 696.00 734.92 692.00 731.92 6,102 -23.08(-3.06%)
Feb 23, 2022 762.87 778.77 745.72 755.00 1,876 +0.92(+0.12%)
Feb 22, 2022 763.28 769.31 752.19 754.08 816 -25.92(-3.32%)
Feb 18, 2022 780.00 0 +9.80(+1.27%)
Feb 17, 2022 781.10 792.00 766.92 770.20 752 -14.64(-1.87%)
Feb 16, 2022 782.82 789.57 768.29 784.84 574 +1.06(+0.14%)
Feb 15, 2022 773.85 792.00 768.61 783.78 616 +28.66(+3.80%)
Feb 14, 2022 760.00 769.55 748.00 755.12 2,010 -14.42(-1.87%)
Feb 11, 2022 797.85 797.85 760.00 769.54 1,109 -35.80(-4.45%)
Feb 10, 2022 820.00 820.00 797.02 805.34 1,053 -14.74(-1.80%)
Feb 09, 2022 814.25 822.95 814.25 820.08 1,987 +11.44(+1.41%)
Feb 08, 2022 811.72 813.64 797.15 808.64 855 -14.11(-1.71%)
Feb 07, 2022 810.35 827.52 808.00 822.75 630 +9.82(+1.21%)
Feb 04, 2022 813.17 863.05 800.08 812.93 654 +4.84(+0.60%)
Feb 03, 2022 829.00 808.09 552 -19.83(-2.40%)
Feb 02, 2022 820.00 835.00 810.01 827.92 412 -0.09(-0.01%)
Feb 01, 2022 820.00 831.02 815.93 828.01 779 +9.14(+1.12%)
Jan 31, 2022 781.28 818.87 818.87 1,773 +15.22(+1.89%)
Jan 28, 2022 795.27 805.00 780.83 803.65 2,116 +13.15(+1.66%)
Jan 27, 2022 770.08 799.21 760.54 790.50 1,631 +23.50(+3.06%)
Jan 26, 2022 769.55 782.55 753.16 767.00 2,223 +13.92(+1.85%)
Jan 25, 2022 755.00 765.69 745.42 753.08 1,181 -11.84(-1.55%)
Jan 24, 2022 765.16 770.32 740.00 764.92 2,142 -17.38(-2.22%)
Jan 21, 2022 791.57 801.00 778.00 782.30 1,848 -20.95(-2.61%)
Jan 20, 2022 800.00 803.41 788.09 803.25 930 +4.44(+0.56%)
Jan 19, 2022 789.93 799.19 788.01 798.81 565 +28.12(+3.65%)
Jan 18, 2022 767.98 773.77 760.00 770.69 1,054 -7.36(-0.95%)
Jan 14, 2022 778.05 0 -15.70(-1.98%)
Jan 13, 2022 806.71 806.71 785.00 793.75 523 -21.33(-2.62%)
Jan 12, 2022 814.20 815.15 805.78 815.08 847 +5.00(+0.62%)
Jan 11, 2022 796.00 839.61 796.00 810.08 992 +10.80(+1.35%)
Jan 10, 2022 800.00 826.00 794.16 799.28 750 -17.47(-2.14%)
Jan 07, 2022 822.89 822.89 801.00 816.75 303 -2.48(-0.30%)
Jan 06, 2022 831.10 831.10 818.39 819.23 799 -24.03(-2.85%)
Jan 05, 2022 848.50 862.46 843.26 843.26 1,105 +3.26(+0.39%)
Jan 04, 2022 838.57 840.72 834.82 840.00 668 +10.10(+1.22%)
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.