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 )

844.85 +7.85 (+0.94%)
Streaming Delayed Price Updated: 3:49 PM EDT, Apr 26, 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 (%)
Mar 29, 2019 367.49 369.80 366.70 368.75 100 +2.56(+0.70%)
Mar 28, 2019 366.20 366.25 363.04 366.19 220 +2.30(+0.63%)
Mar 27, 2019 364.10 365.84 361.54 363.89 154 -0.21(-0.06%)
Mar 26, 2019 363.90 364.20 362.70 364.10 981 +6.65(+1.86%)
Mar 25, 2019 357.80 360.45 356.30 357.45 1,034 +2.40(+0.68%)
Mar 22, 2019 356.55 356.55 352.65 355.05 900 -7.85(-2.16%)
Mar 21, 2019 361.50 362.90 361.00 362.90 58 +2.25(+0.62%)
Mar 20, 2019 364.00 368.00 360.65 360.65 873 -3.30(-0.91%)
Mar 19, 2019 363.30 364.66 361.69 363.95 94 +3.08(+0.85%)
Mar 18, 2019 359.40 361.25 357.87 360.87 87 -0.13(-0.04%)
Mar 15, 2019 360.35 362.15 359.90 361.00 300 +4.38(+1.23%)
Mar 14, 2019 355.51 357.43 354.37 356.62 38 +6.37(+1.82%)
Mar 13, 2019 350.80 353.51 350.25 350.25 1,848 +1.15(+0.33%)
Mar 12, 2019 347.05 349.96 345.30 349.10 105 +3.75(+1.09%)
Mar 11, 2019 343.05 345.35 341.29 345.35 449 -0.25(-0.07%)
Mar 08, 2019 341.40 345.60 341.40 345.60 100 +4.40(+1.29%)
Mar 07, 2019 344.20 344.88 341.20 341.20 459 -3.95(-1.14%)
Mar 06, 2019 347.00 347.30 345.15 345.15 107 -2.94(-0.84%)
Mar 05, 2019 349.00 350.40 348.05 348.09 300 -1.26(-0.36%)
Mar 04, 2019 352.80 352.80 346.82 349.35 275 -0.38(-0.11%)
Mar 01, 2019 348.98 349.73 346.91 349.73 800 +6.17(+1.80%)
Feb 28, 2019 343.81 345.00 343.56 343.56 212 -1.21(-0.35%)
Feb 27, 2019 345.05 345.05 342.75 344.77 46 -2.19(-0.63%)
Feb 26, 2019 343.05 347.46 343.05 346.96 1,907 +4.46(+1.30%)
Feb 25, 2019 344.70 345.90 342.45 342.50 117 +4.11(+1.21%)
Feb 22, 2019 337.25 340.50 337.25 338.39 500 +3.39(+1.01%)
Feb 21, 2019 336.20 337.90 335.00 335.00 99 -0.42(-0.13%)
Feb 20, 2019 337.40 338.50 335.42 335.42 391 -3.08(-0.91%)
Feb 19, 2019 333.93 339.08 333.20 338.50 377 +4.80(+1.44%)
Feb 15, 2019 334.94 334.94 333.70 333.70 100 +2.87(+0.87%)
Feb 14, 2019 332.30 332.30 328.29 330.83 356 -3.17(-0.95%)
Feb 13, 2019 335.95 335.95 330.94 334.00 5,728 -0.32(-0.10%)
Feb 12, 2019 332.90 334.96 332.15 334.32 397 +10.32(+3.19%)
Feb 11, 2019 324.94 327.01 323.74 324.00 747 +0.57(+0.18%)
Feb 08, 2019 319.80 323.43 319.80 323.43 300 +0.42(+0.13%)
Feb 07, 2019 323.90 323.90 320.39 323.01 935 -4.60(-1.40%)
Feb 06, 2019 327.48 328.35 325.63 327.61 320 -3.53(-1.07%)
Feb 05, 2019 329.00 333.21 329.00 331.14 161 +6.32(+1.95%)
Feb 04, 2019 322.70 324.82 320.65 324.82 884 -1.08(-0.33%)
Feb 01, 2019 325.85 327.65 323.85 325.90 200 +4.90(+1.53%)
Jan 31, 2019 316.30 321.00 316.30 321.00 625 +1.12(+0.35%)
Jan 30, 2019 317.50 320.64 315.20 319.88 2,392 +23.88(+8.07%)
Jan 29, 2019 298.05 318.71 295.00 296.00 377 +1.90(+0.65%)
Jan 28, 2019 296.30 296.46 294.10 294.10 375 -4.86(-1.63%)
Jan 25, 2019 295.80 299.65 295.80 298.96 800 +8.74(+3.01%)
Jan 24, 2019 291.15 294.17 290.22 290.22 160 -3.21(-1.09%)
Jan 23, 2019 292.95 294.71 291.32 293.43 1,601 +4.79(+1.66%)
Jan 22, 2019 291.83 292.91 288.64 288.64 452 -0.76(-0.26%)
Jan 18, 2019 288.05 289.50 285.51 289.40 900 +8.40(+2.99%)
Jan 17, 2019 280.90 284.08 279.00 281.00 1,100 -3.69(-1.30%)
Jan 16, 2019 284.65 285.08 282.34 284.69 619 -0.61(-0.21%)
Jan 15, 2019 286.20 287.68 285.30 285.30 2,569 -1.80(-0.63%)
Jan 14, 2019 289.30 289.30 287.10 287.10 436 -7.19(-2.44%)
Jan 11, 2019 295.40 297.75 294.27 294.29 900 -4.86(-1.62%)
Jan 10, 2019 299.00 299.15 295.40 299.15 6,954 -1.16(-0.39%)
Jan 09, 2019 303.67 303.77 300.20 300.31 795 +1.35(+0.45%)
Jan 08, 2019 298.00 299.00 295.10 298.96 393 +11.46(+3.99%)
Jan 07, 2019 285.95 288.50 285.57 287.50 419 -0.50(-0.17%)
Jan 04, 2019 282.55 288.00 281.20 288.00 100 +9.06(+3.25%)
Jan 03, 2019 279.75 281.20 276.20 278.94 1,428 -8.06(-2.81%)
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.