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

L'Oreal Company Act (OP: LRLCF )

486.75 +7.11 (+1.48%)
Streaming Delayed Price Updated: 9:50 AM EDT, Jun 3, 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, 2023 447.30 447.55 433.90 434.25 163 -7.85(-1.78%)
Aug 30, 2023 458.44 458.45 442.10 442.10 154 -4.19(-0.94%)
Aug 29, 2023 441.00 446.29 435.40 446.29 194 +1.89(+0.43%)
Aug 28, 2023 435.90 444.40 432.60 444.40 163 +13.95(+3.24%)
Aug 25, 2023 423.95 439.75 423.95 430.45 204 +0.21(+0.05%)
Aug 24, 2023 436.70 437.05 430.24 430.24 550 -8.02(-1.83%)
Aug 23, 2023 431.25 438.82 431.25 438.26 577 +13.01(+3.06%)
Aug 22, 2023 434.88 440.00 424.64 425.25 136 -6.50(-1.51%)
Aug 21, 2023 433.30 436.60 430.45 431.75 145 +3.95(+0.92%)
Aug 18, 2023 426.95 440.40 420.15 427.80 100 -6.99(-1.61%)
Aug 17, 2023 445.20 450.00 434.73 434.79 179 -13.05(-2.91%)
Aug 16, 2023 446.95 447.97 442.02 447.84 75 +4.38(+0.99%)
Aug 15, 2023 448.40 448.40 443.46 443.46 477 -16.29(-3.54%)
Aug 14, 2023 451.90 460.00 449.50 459.75 117 +2.55(+0.56%)
Aug 11, 2023 456.30 462.45 445.75 457.20 115 -0.85(-0.19%)
Aug 10, 2023 459.26 466.50 446.25 458.05 180 +4.30(+0.95%)
Aug 09, 2023 448.65 454.25 438.10 453.75 202 +11.28(+2.55%)
Aug 08, 2023 443.50 446.40 441.95 442.47 222 -13.13(-2.88%)
Aug 07, 2023 451.50 455.70 444.26 455.60 78 +0.45(+0.10%)
Aug 04, 2023 452.60 459.07 448.93 455.15 295 +8.56(+1.92%)
Aug 03, 2023 448.71 455.87 446.34 446.59 374 -11.41(-2.49%)
Aug 02, 2023 451.85 463.80 447.25 458.00 551 +6.85(+1.52%)
Aug 01, 2023 463.15 468.30 446.90 451.15 24,445 -15.00(-3.22%)
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%)
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.