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 (%)
Jul 31, 2023 478.20 478.20 464.50 466.15 266 +7.95(+1.74%)
Jul 28, 2023 465.75 472.89 452.50 458.20 133 +1.25(+0.27%)
Jul 27, 2023 458.85 462.95 441.60 456.95 258 +5.56(+1.23%)
Jul 26, 2023 451.39 451.39 445.54 451.39 408 +5.35(+1.20%)
Jul 25, 2023 442.50 466.65 442.50 446.04 182 -10.61(-2.32%)
Jul 24, 2023 450.14 457.20 435.05 456.65 405 +1.40(+0.31%)
Jul 21, 2023 457.45 461.68 453.79 455.25 500 +5.05(+1.12%)
Jul 20, 2023 436.20 451.40 436.20 450.20 493 -0.15(-0.03%)
Jul 19, 2023 443.60 461.68 443.60 450.35 220 -11.32(-2.45%)
Jul 18, 2023 455.80 463.80 450.89 461.67 1,409 +0.12(+0.03%)
Jul 17, 2023 465.45 470.25 459.15 461.55 122 -8.70(-1.85%)
Jul 14, 2023 471.25 479.73 470.25 470.25 151 -0.85(-0.18%)
Jul 13, 2023 466.90 471.10 465.75 471.10 541 +15.75(+3.46%)
Jul 12, 2023 461.95 465.65 454.48 455.35 110 +3.60(+0.80%)
Jul 11, 2023 454.10 454.10 447.25 451.75 39 +4.18(+0.93%)
Jul 10, 2023 445.65 447.57 444.45 447.57 391 +3.11(+0.70%)
Jul 07, 2023 440.37 444.46 439.86 444.46 237 -0.71(-0.16%)
Jul 06, 2023 446.30 446.79 441.75 445.17 294 -12.23(-2.67%)
Jul 05, 2023 460.80 460.80 457.40 457.40 97 -10.60(-2.26%)
Jul 03, 2023 466.48 468.00 461.11 468.00 205 +1.52(+0.33%)
Jun 30, 2023 464.15 470.35 462.15 466.48 796 +4.33(+0.94%)
Jun 29, 2023 458.80 466.30 454.24 462.15 668 +7.60(+1.67%)
Jun 28, 2023 460.25 460.25 446.00 454.55 169 +1.40(+0.31%)
Jun 27, 2023 444.62 455.05 434.20 453.15 205 +9.26(+2.09%)
Jun 26, 2023 431.45 452.03 431.45 443.89 304 +2.68(+0.61%)
Jun 23, 2023 441.53 444.33 440.20 441.21 214 -7.54(-1.68%)
Jun 22, 2023 433.45 449.00 433.45 448.75 117 -1.33(-0.30%)
Jun 21, 2023 445.90 450.08 443.75 450.08 236 -4.17(-0.92%)
Jun 20, 2023 440.95 454.65 440.95 454.25 958 +4.00(+0.89%)
Jun 16, 2023 454.73 460.15 450.00 450.25 790 +5.80(+1.30%)
Jun 15, 2023 446.00 453.00 444.20 444.45 25,489 +4.90(+1.11%)
Jun 14, 2023 442.60 452.92 434.86 439.55 1,162 -2.05(-0.46%)
Jun 13, 2023 434.45 441.85 434.45 441.60 334 +6.60(+1.52%)
Jun 12, 2023 439.60 439.60 428.10 435.00 354 +6.75(+1.58%)
Jun 09, 2023 421.95 437.25 421.95 428.25 1,335 -1.00(-0.23%)
Jun 08, 2023 440.50 440.50 429.25 429.25 305 +3.50(+0.82%)
Jun 07, 2023 433.30 435.75 425.25 425.75 214 -2.00(-0.47%)
Jun 06, 2023 430.75 435.75 427.50 427.75 208 -6.46(-1.49%)
Jun 05, 2023 436.40 436.74 429.75 434.21 216 -7.04(-1.60%)
Jun 02, 2023 433.38 441.62 433.38 441.25 1,140 +10.32(+2.39%)
Jun 01, 2023 423.30 434.40 423.30 430.93 192 +2.66(+0.62%)
May 31, 2023 429.05 429.20 421.00 428.27 444 -4.00(-0.93%)
May 30, 2023 434.85 437.00 428.75 432.27 441 -4.63(-1.06%)
May 26, 2023 436.65 445.00 436.65 436.90 208 +0.83(+0.19%)
May 25, 2023 428.50 440.50 428.50 436.07 584 -2.38(-0.54%)
May 24, 2023 435.00 439.25 431.15 438.45 673 -9.54(-2.13%)
May 23, 2023 447.60 447.99 441.96 447.99 305 -0.01(-0.00%)
May 22, 2023 454.60 455.56 448.00 448.00 705 -12.60(-2.74%)
May 19, 2023 451.00 460.60 451.00 460.60 266 +10.75(+2.39%)
May 18, 2023 453.64 453.64 447.27 449.85 221 -0.15(-0.03%)
May 17, 2023 451.25 453.35 449.19 450.00 374 -1.25(-0.28%)
May 16, 2023 454.90 460.50 451.25 451.25 119 -5.50(-1.20%)
May 15, 2023 458.77 459.90 456.75 456.75 265 -4.00(-0.87%)
May 12, 2023 462.00 462.00 452.50 460.75 738 -6.75(-1.44%)
May 11, 2023 466.00 467.50 456.85 467.50 119 +13.10(+2.88%)
May 10, 2023 459.95 459.95 454.40 454.40 1,665 -5.85(-1.27%)
May 09, 2023 462.50 466.75 458.25 460.25 1,030 -7.00(-1.50%)
May 08, 2023 473.00 476.25 467.00 467.25 177 -5.50(-1.16%)
May 05, 2023 464.30 473.75 462.25 472.75 831 +9.16(+1.98%)
May 04, 2023 466.50 467.77 458.75 463.59 293 -5.16(-1.10%)
May 03, 2023 471.00 478.25 468.75 468.75 133 -1.00(-0.21%)
May 02, 2023 472.00 479.90 467.06 469.75 1,118 -5.15(-1.08%)
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.