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

L'Oreal Company Act (OP: LRLCF )

479.00 -14.33 (-2.90%)
Streaming Delayed Price Updated: 2:05 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 (%)
Aug 31, 2022 346.73 349.39 342.68 342.68 80 -11.21(-3.17%)
Aug 30, 2022 337.20 353.89 337.20 353.89 249 +9.25(+2.68%)
Aug 29, 2022 347.48 354.27 344.64 344.64 248 -4.45(-1.27%)
Aug 26, 2022 360.84 360.84 349.09 349.09 100 +0.16(+0.05%)
Aug 25, 2022 364.43 365.29 348.21 348.93 27 +1.29(+0.37%)
Aug 24, 2022 364.55 364.55 347.46 347.64 201 -2.52(-0.72%)
Aug 23, 2022 357.01 361.59 350.00 350.16 114 -7.01(-1.96%)
Aug 22, 2022 364.00 364.00 357.17 357.17 956 -5.79(-1.60%)
Aug 19, 2022 367.49 367.49 362.96 362.96 369 -2.20(-0.60%)
Aug 18, 2022 367.39 370.89 363.83 365.16 74 -3.40(-0.92%)
Aug 17, 2022 368.56 374.91 368.40 368.56 316 +7.40(+2.05%)
Aug 16, 2022 373.34 374.74 360.16 361.16 63 -11.48(-3.08%)
Aug 15, 2022 368.35 372.64 368.35 372.64 194 +13.43(+3.74%)
Aug 12, 2022 376.39 376.69 359.05 359.21 1,942 -2.40(-0.66%)
Aug 11, 2022 371.80 379.19 361.61 361.61 449 -8.82(-2.38%)
Aug 10, 2022 374.60 374.64 370.43 370.43 114 +5.65(+1.55%)
Aug 09, 2022 367.19 376.49 364.78 364.78 81 +3.42(+0.95%)
Aug 08, 2022 371.14 375.84 361.36 361.36 272 +4.19(+1.17%)
Aug 05, 2022 358.50 372.34 357.17 357.17 324 -15.24(-4.09%)
Aug 04, 2022 375.19 381.84 370.82 372.41 565 +8.34(+2.29%)
Aug 03, 2022 368.82 369.40 358.46 364.07 203 -5.93(-1.60%)
Aug 02, 2022 373.95 376.05 365.91 370.00 265 -14.34(-3.73%)
Aug 01, 2022 385.00 385.00 370.66 384.34 631 +9.18(+2.45%)
Jul 29, 2022 370.16 383.84 370.16 375.16 449 +15.00(+4.16%)
Jul 28, 2022 361.84 370.95 356.50 360.16 156 -11.68(-3.14%)
Jul 27, 2022 350.32 371.84 350.16 371.84 482 +1.85(+0.50%)
Jul 26, 2022 370.14 370.14 350.32 369.99 1,252 +19.83(+5.66%)
Jul 25, 2022 360.40 372.44 350.16 350.16 264 -7.25(-2.03%)
Jul 22, 2022 359.16 369.61 357.41 357.41 3,017 +14.20(+4.14%)
Jul 21, 2022 343.21 359.02 343.21 343.21 705 -0.55(-0.16%)
Jul 20, 2022 343.76 360.59 343.61 343.76 275 +0.85(+0.25%)
Jul 19, 2022 349.24 359.79 342.76 342.91 1,989 +3.55(+1.05%)
Jul 18, 2022 339.36 354.79 339.36 339.36 3,448 -1.30(-0.38%)
Jul 15, 2022 339.90 346.43 338.26 340.66 1,244 +8.24(+2.48%)
Jul 14, 2022 334.74 338.84 332.27 332.42 788 -4.63(-1.37%)
Jul 13, 2022 333.16 342.39 329.50 337.05 339 -0.02(-0.01%)
Jul 12, 2022 334.16 344.64 334.16 337.07 1,390 +8.41(+2.56%)
Jul 11, 2022 327.15 335.34 327.15 328.66 448 -4.60(-1.38%)
Jul 08, 2022 334.40 339.34 333.26 333.26 122,774 -13.20(-3.81%)
Jul 07, 2022 349.29 353.00 346.30 346.46 565 -12.53(-3.49%)
Jul 06, 2022 358.91 359.15 342.26 358.99 783 +29.48(+8.95%)
Jul 05, 2022 344.91 344.91 329.06 329.51 1,606 -6.65(-1.98%)
Jul 01, 2022 347.00 347.00 336.00 336.16 2,113 -10.88(-3.14%)
Jun 30, 2022 330.55 347.04 344.87 347.04 1,064 +9.04(+2.67%)
Jun 29, 2022 336.45 352.69 335.95 338.00 2,295 -22.95(-6.36%)
Jun 28, 2022 352.76 360.95 343.96 360.95 1,603 +0.95(+0.26%)
Jun 27, 2022 347.20 364.45 347.20 360.00 4,032 +14.50(+4.20%)
Jun 24, 2022 359.15 359.24 342.26 345.50 1,118 +13.84(+4.17%)
Jun 23, 2022 344.00 346.24 330.06 331.66 978 +5.50(+1.69%)
Jun 22, 2022 323.26 339.34 323.26 326.16 1,122 +2.49(+0.77%)
Jun 21, 2022 323.21 339.40 323.21 323.67 1,833 +0.76(+0.24%)
Jun 17, 2022 323.79 327.24 317.86 322.91 1,661 +5.75(+1.81%)
Jun 16, 2022 321.50 323.78 316.66 317.16 1,480 +5.78(+1.86%)
Jun 15, 2022 313.01 327.14 311.25 311.38 2,773 -0.36(-0.12%)
Jun 14, 2022 317.80 322.26 311.74 311.74 4,180 -2.31(-0.74%)
Jun 13, 2022 321.41 329.92 314.05 314.05 3,162 -26.94(-7.90%)
Jun 10, 2022 321.58 341.42 320.83 340.99 2,178 +5.38(+1.60%)
Jun 09, 2022 343.30 352.47 335.60 335.61 943 -7.47(-2.18%)
Jun 08, 2022 349.00 358.09 343.00 343.08 263 -4.32(-1.24%)
Jun 07, 2022 338.70 355.65 338.70 347.40 1,594 -5.68(-1.61%)
Jun 06, 2022 349.00 368.43 349.00 353.08 2,092 +2.25(+0.64%)
Jun 03, 2022 345.70 362.49 345.70 350.83 854 -9.09(-2.53%)
Jun 02, 2022 366.00 366.00 352.58 359.92 96,430 +6.92(+1.96%)
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.