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 (%)
Dec 31, 2020 626.00 626.00 626.00 1,576 -4.00(-0.63%)
Dec 30, 2020 634.20 634.95 629.79 630.00 1,576 -1.00(-0.16%)
Dec 29, 2020 625.30 633.12 624.35 631.00 2,641 +12.54(+2.03%)
Dec 28, 2020 603.00 632.20 602.00 618.46 2,177 +16.42(+2.73%)
Dec 24, 2020 602.00 632.20 602.00 602.04 100 -1.15(-0.19%)
Dec 23, 2020 606.30 608.61 600.69 603.19 236 +4.99(+0.83%)
Dec 22, 2020 602.25 603.70 596.37 598.20 1,526 -10.31(-1.69%)
Dec 21, 2020 602.10 608.55 593.07 608.51 903 +0.55(+0.09%)
Dec 18, 2020 613.65 619.96 607.75 607.96 700 -8.40(-1.36%)
Dec 17, 2020 620.00 623.31 614.00 616.36 2,560 -3.45(-0.56%)
Dec 16, 2020 616.00 619.85 611.50 619.81 1,088 +3.71(+0.60%)
Dec 15, 2020 623.99 624.00 615.60 616.10 801 -0.86(-0.14%)
Dec 14, 2020 615.90 621.77 615.90 616.96 3,447 +7.19(+1.18%)
Dec 11, 2020 604.70 612.94 602.95 609.77 600 -0.59(-0.10%)
Dec 10, 2020 600.90 610.36 600.90 610.36 2,396 +11.67(+1.95%)
Dec 09, 2020 599.90 603.55 598.65 598.69 1,726 -3.31(-0.55%)
Dec 08, 2020 599.02 604.71 596.40 602.00 442 +4.25(+0.71%)
Dec 07, 2020 596.10 600.70 590.65 597.75 2,382 +0.05(+0.01%)
Dec 04, 2020 598.05 600.00 595.62 597.70 700 -7.30(-1.21%)
Dec 03, 2020 608.15 608.51 602.55 605.00 278 +0.64(+0.11%)
Dec 02, 2020 600.50 604.40 595.79 604.36 493 +5.57(+0.93%)
Dec 01, 2020 592.40 605.47 588.49 598.79 5,730 +20.24(+3.50%)
Nov 30, 2020 593.30 596.40 578.55 578.55 3,772 -13.41(-2.27%)
Nov 27, 2020 592.04 594.94 590.00 591.96 900 -0.08(-0.01%)
Nov 25, 2020 589.30 594.00 588.44 592.04 500 +1.99(+0.34%)
Nov 24, 2020 589.35 591.25 583.95 590.05 469 +6.01(+1.03%)
Nov 23, 2020 589.95 594.40 580.43 584.04 33,969 -1.96(-0.33%)
Nov 20, 2020 581.05 587.46 581.05 586.00 2,100 +5.92(+1.02%)
Nov 19, 2020 573.85 584.43 573.85 580.08 369 +5.79(+1.01%)
Nov 18, 2020 572.85 578.80 572.85 574.29 475 +2.29(+0.40%)
Nov 17, 2020 563.98 572.16 560.45 572.00 1,466 +10.40(+1.85%)
Nov 16, 2020 565.00 569.95 561.07 561.60 1,351 +1.64(+0.29%)
Nov 13, 2020 556.00 559.96 553.00 559.96 300 +3.96(+0.71%)
Nov 12, 2020 557.25 562.10 552.77 556.00 1,567 -19.47(-3.38%)
Nov 11, 2020 569.25 578.20 564.20 575.47 695 +16.97(+3.04%)
Nov 10, 2020 556.23 565.00 555.00 558.50 775 +13.50(+2.48%)
Nov 09, 2020 566.00 566.00 545.00 545.00 3,955 +29.65(+5.75%)
Nov 06, 2020 518.90 521.55 512.39 515.35 400 -1.70(-0.33%)
Nov 05, 2020 514.80 517.25 510.00 517.05 926 +24.02(+4.87%)
Nov 04, 2020 485.70 496.25 485.70 493.03 441 +11.93(+2.48%)
Nov 03, 2020 475.45 481.10 475.45 481.10 463 +6.15(+1.29%)
Nov 02, 2020 470.00 475.65 469.55 474.95 878 +8.91(+1.91%)
Oct 30, 2020 473.69 474.30 466.04 466.04 1,100 -8.96(-1.89%)
Oct 29, 2020 466.90 477.50 466.90 475.00 2,287 +3.52(+0.75%)
Oct 28, 2020 469.65 474.86 464.66 471.48 1,221 -19.63(-4.00%)
Oct 27, 2020 498.60 499.96 491.11 491.11 1,064 -4.14(-0.84%)
Oct 26, 2020 504.15 504.15 495.04 495.25 465 -6.84(-1.36%)
Oct 23, 2020 504.55 508.49 502.04 502.09 100 -2.87(-0.57%)
Oct 22, 2020 507.75 509.21 500.00 504.96 236 -4.05(-0.80%)
Oct 21, 2020 509.80 511.45 505.50 509.01 407 -4.06(-0.79%)
Oct 20, 2020 509.17 514.55 506.53 513.07 1,788 +7.57(+1.50%)
Oct 19, 2020 509.57 513.57 505.50 505.50 1,690 -5.30(-1.04%)
Oct 16, 2020 503.19 511.36 503.15 510.80 1,800 +10.80(+2.16%)
Oct 15, 2020 472.15 500.00 465.08 500.00 811 +15.88(+3.28%)
Oct 14, 2020 486.62 488.10 480.12 484.12 413 -8.33(-1.69%)
Oct 13, 2020 486.62 492.46 486.62 492.46 186 -3.99(-0.80%)
Oct 12, 2020 494.11 496.95 490.00 496.45 565 +8.24(+1.69%)
Oct 09, 2020 484.85 490.08 482.10 488.21 900 +8.17(+1.70%)
Oct 08, 2020 475.60 481.85 475.60 480.04 664 -4.92(-1.01%)
Oct 07, 2020 479.50 485.00 479.00 484.96 190 +7.83(+1.64%)
Oct 06, 2020 485.40 488.16 477.13 477.13 634 -11.76(-2.41%)
Oct 05, 2020 482.10 488.89 482.10 488.89 580 +11.29(+2.36%)
Oct 02, 2020 474.85 480.87 473.19 477.60 700 -4.96(-1.03%)
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.