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

L'Oreal Company Act (OP: LRLCF )

479.64 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, May 31, 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 (%)
Sep 30, 2022 325.28 325.59 310.00 314.55 899 -8.99(-2.78%)
Sep 29, 2022 309.00 323.54 309.00 323.54 895 +5.39(+1.69%)
Sep 28, 2022 302.70 318.15 309.00 318.15 2,137 +8.24(+2.66%)
Sep 27, 2022 324.48 325.34 309.75 309.91 798 -3.97(-1.26%)
Sep 26, 2022 317.56 321.04 313.88 313.88 1,202 +0.73(+0.23%)
Sep 23, 2022 320.00 325.18 313.15 313.15 533 -9.01(-2.80%)
Sep 22, 2022 326.68 331.08 322.00 322.16 2,093 -1.50(-0.46%)
Sep 21, 2022 323.66 339.85 323.66 323.66 835 -0.34(-0.10%)
Sep 20, 2022 339.41 340.40 324.00 324.00 637 -1.31(-0.40%)
Sep 19, 2022 325.15 341.34 325.15 325.31 219 -4.85(-1.47%)
Sep 16, 2022 330.16 346.44 330.00 330.16 208 -5.35(-1.59%)
Sep 15, 2022 342.76 350.52 335.35 335.51 1,292 -7.32(-2.14%)
Sep 14, 2022 342.06 346.08 342.06 342.83 187 -2.28(-0.66%)
Sep 13, 2022 351.25 356.54 345.11 345.11 59 +0.10(+0.03%)
Sep 12, 2022 344.85 360.99 344.85 345.01 281 -11.18(-3.14%)
Sep 09, 2022 353.34 356.19 339.46 356.19 130 +15.35(+4.50%)
Sep 08, 2022 336.36 340.84 333.38 340.84 640 +5.33(+1.59%)
Sep 07, 2022 336.65 343.82 334.95 335.51 541 +4.71(+1.42%)
Sep 06, 2022 330.96 347.45 330.80 330.80 511 -16.66(-4.79%)
Sep 02, 2022 334.51 348.58 334.35 347.46 1,481 +18.00(+5.46%)
Sep 01, 2022 337.06 340.35 329.30 329.46 1,263 -13.22(-3.86%)
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%)
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.