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 (%)
Sep 30, 2022 582.56 600.00 582.52 589.11 706 -8.58(-1.44%)
Sep 29, 2022 588.27 597.80 583.02 597.69 837 -3.31(-0.55%)
Sep 28, 2022 576.82 601.85 576.82 601.00 7,346 +25.12(+4.36%)
Sep 27, 2022 580.18 593.03 573.00 575.88 955 -5.43(-0.93%)
Sep 26, 2022 588.89 595.53 580.02 581.31 1,971 -4.12(-0.70%)
Sep 23, 2022 600.00 600.88 582.01 585.43 9,182 -31.70(-5.14%)
Sep 22, 2022 625.71 642.75 611.61 617.13 22,160 -11.56(-1.84%)
Sep 21, 2022 624.40 648.65 622.00 628.69 535 -5.17(-0.82%)
Sep 20, 2022 615.75 645.00 615.75 633.86 258 -12.05(-1.86%)
Sep 19, 2022 626.30 650.04 626.30 645.91 2,548 +4.87(+0.76%)
Sep 16, 2022 640.00 655.57 631.00 641.04 999 -2.27(-0.35%)
Sep 15, 2022 643.55 653.28 636.96 643.31 396 -16.09(-2.44%)
Sep 14, 2022 645.45 660.95 645.45 659.40 552 +15.43(+2.40%)
Sep 13, 2022 665.15 665.15 642.08 643.97 412 -22.18(-3.33%)
Sep 12, 2022 657.57 670.74 657.57 666.15 610 +7.48(+1.14%)
Sep 09, 2022 660.06 660.06 641.36 658.67 1,030 +17.97(+2.81%)
Sep 08, 2022 635.38 644.24 627.43 640.70 422 -2.88(-0.45%)
Sep 07, 2022 627.25 647.39 627.25 643.58 508 +16.72(+2.67%)
Sep 06, 2022 630.55 646.50 621.20 626.86 928 +1.71(+0.27%)
Sep 02, 2022 660.25 660.25 622.04 625.15 26,482 -10.02(-1.58%)
Sep 01, 2022 648.95 648.95 617.83 635.17 607 -13.74(-2.12%)
Aug 31, 2022 659.20 664.55 648.30 648.91 801 -15.14(-2.28%)
Aug 30, 2022 685.55 685.55 655.00 664.05 224 +1.64(+0.25%)
Aug 29, 2022 628.00 681.00 628.00 662.41 713 -1.61(-0.24%)
Aug 26, 2022 692.84 692.84 662.01 664.02 528 -18.73(-2.74%)
Aug 25, 2022 686.18 691.00 680.00 682.75 402 -3.25(-0.47%)
Aug 24, 2022 684.23 692.98 673.86 686.00 715 +9.55(+1.41%)
Aug 23, 2022 679.11 683.37 673.78 676.45 1,060 +0.45(+0.07%)
Aug 22, 2022 681.40 691.25 676.00 676.00 942 -29.47(-4.18%)
Aug 19, 2022 710.15 710.15 700.00 705.47 410 -11.32(-1.58%)
Aug 18, 2022 732.30 732.30 711.00 716.79 333 -1.62(-0.23%)
Aug 17, 2022 715.00 723.60 711.09 718.41 1,494 +5.91(+0.83%)
Aug 16, 2022 710.68 716.40 703.75 712.50 622 -1.71(-0.24%)
Aug 15, 2022 715.00 715.70 706.95 714.21 976 -3.79(-0.53%)
Aug 12, 2022 718.36 718.36 705.68 718.00 1,398 +5.14(+0.72%)
Aug 11, 2022 712.55 722.40 708.78 712.86 688 +1.91(+0.27%)
Aug 10, 2022 705.55 717.00 705.55 710.95 832 +13.03(+1.87%)
Aug 09, 2022 708.15 708.15 691.08 697.92 238 -2.76(-0.39%)
Aug 08, 2022 706.95 711.65 700.00 700.68 668 +4.45(+0.64%)
Aug 05, 2022 685.40 702.36 685.40 696.23 418 -11.77(-1.66%)
Aug 04, 2022 708.45 712.10 698.65 708.00 1,393 +6.99(+1.00%)
Aug 03, 2022 695.40 701.01 686.00 701.01 1,236 +10.01(+1.45%)
Aug 02, 2022 695.70 695.70 685.40 691.00 1,550 -12.25(-1.74%)
Aug 01, 2022 704.43 710.00 697.00 703.25 738 +6.62(+0.95%)
Jul 29, 2022 692.62 696.63 679.26 696.63 1,028 +18.86(+2.78%)
Jul 28, 2022 667.00 681.61 654.00 677.77 1,955 +35.76(+5.57%)
Jul 27, 2022 662.50 664.50 620.02 642.01 866 +20.68(+3.33%)
Jul 26, 2022 629.51 650.00 618.26 621.33 1,447 -28.94(-4.45%)
Jul 25, 2022 650.05 660.80 646.08 650.27 26,704 +6.42(+1.00%)
Jul 22, 2022 649.81 655.22 643.84 643.84 2,081 -4.06(-0.63%)
Jul 21, 2022 650.04 650.04 637.10 647.90 3,300 +16.71(+2.65%)
Jul 20, 2022 659.40 659.40 622.92 631.19 7,318 -13.31(-2.06%)
Jul 19, 2022 638.81 648.65 634.66 644.50 4,416 +26.54(+4.30%)
Jul 18, 2022 616.89 628.27 612.63 617.96 709 +5.33(+0.87%)
Jul 15, 2022 598.20 620.92 598.20 612.63 11,628 +0.96(+0.16%)
Jul 14, 2022 605.72 616.42 598.39 611.67 18,285 +4.97(+0.82%)
Jul 13, 2022 595.00 615.35 593.00 606.71 4,736 -3.03(-0.50%)
Jul 12, 2022 612.32 620.00 606.00 609.74 1,931 -0.44(-0.07%)
Jul 11, 2022 607.56 615.92 604.00 610.17 457 -6.06(-0.98%)
Jul 08, 2022 615.84 619.96 610.70 616.23 2,282 -1.36(-0.22%)
Jul 07, 2022 623.65 626.58 613.00 617.59 1,944 +6.59(+1.08%)
Jul 06, 2022 610.61 615.38 600.00 611.00 692 +17.64(+2.97%)
Jul 05, 2022 593.17 603.90 580.00 593.36 505 -25.14(-4.06%)
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.