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 )

850.00 +0.33 (+0.04%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 10, 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, 2020 473.00 475.50 469.00 472.00 1,604 +2.85(+0.61%)
Aug 28, 2020 475.55 475.55 469.11 469.15 400 -5.76(-1.21%)
Aug 27, 2020 477.50 482.70 468.95 474.91 997 -1.79(-0.38%)
Aug 26, 2020 475.00 478.00 472.48 476.70 892 +4.22(+0.89%)
Aug 25, 2020 471.00 473.71 466.95 472.48 617 +9.05(+1.95%)
Aug 24, 2020 463.69 466.00 460.96 463.44 1,207 +6.25(+1.37%)
Aug 21, 2020 448.75 457.56 448.75 457.18 600 +4.14(+0.91%)
Aug 20, 2020 454.00 458.00 448.95 453.04 889 -6.92(-1.50%)
Aug 19, 2020 462.95 462.95 457.04 459.96 522 -2.34(-0.51%)
Aug 18, 2020 466.56 466.56 456.30 462.30 551 +3.95(+0.86%)
Aug 17, 2020 461.36 464.10 457.00 458.35 3,855 +0.35(+0.08%)
Aug 14, 2020 459.20 460.50 453.60 458.00 200 -3.02(-0.66%)
Aug 13, 2020 461.35 466.46 460.84 461.02 185 +0.98(+0.21%)
Aug 12, 2020 460.35 463.10 455.75 460.04 1,270 +15.50(+3.49%)
Aug 11, 2020 451.00 455.46 444.54 444.54 613 +7.50(+1.72%)
Aug 10, 2020 442.00 442.00 435.00 437.04 600 -5.42(-1.22%)
Aug 07, 2020 441.00 443.70 438.00 442.46 500 -7.21(-1.60%)
Aug 06, 2020 444.60 449.71 438.85 449.67 447 +2.42(+0.54%)
Aug 05, 2020 447.25 449.40 443.50 447.25 1,527 +7.25(+1.65%)
Aug 04, 2020 435.85 441.55 430.60 440.00 226 -0.96(-0.22%)
Aug 03, 2020 435.30 441.60 435.00 440.96 724 +10.96(+2.55%)
Jul 31, 2020 441.75 441.75 428.04 430.00 800 -18.00(-4.02%)
Jul 30, 2020 444.00 450.01 436.33 448.00 1,533 -9.80(-2.14%)
Jul 29, 2020 455.00 458.06 453.04 457.80 1,319 +7.60(+1.69%)
Jul 28, 2020 450.00 456.47 450.00 450.20 485 -4.80(-1.05%)
Jul 27, 2020 466.00 477.00 451.04 455.00 1,252 -10.95(-2.35%)
Jul 24, 2020 466.05 466.05 459.59 465.95 600 -3.31(-0.71%)
Jul 23, 2020 467.00 469.30 462.04 469.26 1,110 -2.80(-0.59%)
Jul 22, 2020 471.76 472.58 466.65 472.06 197 -1.61(-0.34%)
Jul 21, 2020 473.80 473.80 469.49 473.67 1,650 -0.33(-0.07%)
Jul 20, 2020 466.30 474.21 466.30 474.00 382 +8.06(+1.73%)
Jul 17, 2020 470.80 470.95 465.90 465.94 800 +1.14(+0.25%)
Jul 16, 2020 469.75 470.22 464.80 464.80 265 -1.41(-0.30%)
Jul 15, 2020 473.00 476.60 466.21 466.21 920 +3.21(+0.69%)
Jul 14, 2020 454.20 464.00 454.20 463.00 593 +7.61(+1.67%)
Jul 13, 2020 459.32 465.00 455.39 455.39 1,458 +0.04(+0.01%)
Jul 10, 2020 452.20 455.35 449.34 455.35 400 -1.65(-0.36%)
Jul 09, 2020 456.50 458.75 449.72 457.00 699 +1.00(+0.22%)
Jul 08, 2020 454.76 456.00 450.00 456.00 680 +3.81(+0.84%)
Jul 07, 2020 452.23 456.29 452.19 452.19 665 -2.36(-0.52%)
Jul 06, 2020 452.60 457.90 452.20 454.55 2,573 +5.30(+1.18%)
Jul 02, 2020 449.10 456.39 448.32 449.25 1,000 +8.50(+1.93%)
Jul 01, 2020 440.00 444.86 435.20 440.75 372 -0.25(-0.06%)
Jun 30, 2020 434.10 441.00 434.10 441.00 2,292 +2.73(+0.62%)
Jun 29, 2020 433.75 440.99 432.32 438.27 344 +4.40(+1.01%)
Jun 26, 2020 438.05 441.96 431.75 433.88 1,100 -2.12(-0.49%)
Jun 25, 2020 430.07 436.00 428.15 436.00 445 +1.79(+0.41%)
Jun 24, 2020 432.10 436.66 425.84 434.21 979 -5.79(-1.32%)
Jun 23, 2020 438.65 446.00 438.65 440.00 892 +14.90(+3.51%)
Jun 22, 2020 425.00 429.60 422.05 425.10 1,110 +5.06(+1.20%)
Jun 19, 2020 435.85 435.85 420.00 420.04 800 -1.10(-0.26%)
Jun 18, 2020 424.10 426.90 420.00 421.14 276 -7.02(-1.64%)
Jun 17, 2020 422.85 428.20 422.65 428.16 184 +4.16(+0.98%)
Jun 16, 2020 426.50 428.20 417.00 424.00 1,323 -4.99(-1.16%)
Jun 15, 2020 413.70 429.03 413.70 428.99 893 +8.09(+1.92%)
Jun 12, 2020 434.07 437.10 420.90 420.90 7,200 +3.90(+0.94%)
Jun 11, 2020 433.70 439.76 416.49 417.00 2,372 -34.14(-7.57%)
Jun 10, 2020 451.05 455.96 450.94 451.14 924 +1.18(+0.26%)
Jun 09, 2020 447.60 453.65 446.80 449.96 728 +2.21(+0.49%)
Jun 08, 2020 451.65 454.40 445.98 447.75 2,415 -8.25(-1.81%)
Jun 05, 2020 455.00 458.50 451.66 456.00 3,900 +16.00(+3.64%)
Jun 04, 2020 435.31 443.49 435.31 440.00 816 -4.31(-0.97%)
Jun 03, 2020 435.00 449.99 432.76 444.31 1,329 +11.55(+2.67%)
Jun 02, 2020 425.65 432.76 425.65 432.76 785 +5.40(+1.26%)
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.