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 )

849.67 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 9, 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, 2020 476.05 476.05 465.00 473.00 229 -7.48(-1.56%)
Sep 29, 2020 481.05 481.91 476.05 480.48 528 +6.81(+1.44%)
Sep 28, 2020 471.52 475.00 470.04 473.66 566 +2.10(+0.45%)
Sep 25, 2020 461.80 471.56 458.12 471.56 300 +1.52(+0.32%)
Sep 24, 2020 467.90 475.00 465.52 470.04 509 +6.20(+1.34%)
Sep 23, 2020 466.50 471.50 463.84 463.84 1,766 -0.66(-0.14%)
Sep 22, 2020 465.00 466.65 458.85 464.50 403 -6.23(-1.32%)
Sep 21, 2020 473.35 473.35 462.04 470.73 1,464 -24.98(-5.04%)
Sep 18, 2020 496.00 496.30 485.87 495.71 700 -0.08(-0.02%)
Sep 17, 2020 501.17 501.65 495.79 495.79 359 -7.65(-1.52%)
Sep 16, 2020 501.99 506.68 499.07 503.44 409 +1.39(+0.28%)
Sep 15, 2020 501.95 507.66 500.10 502.05 447 +3.09(+0.62%)
Sep 14, 2020 497.05 503.44 495.64 498.96 1,016 +5.96(+1.21%)
Sep 11, 2020 491.45 498.50 486.25 493.00 1,400 +15.04(+3.15%)
Sep 10, 2020 480.00 484.98 474.50 477.96 486 -2.40(-0.50%)
Sep 09, 2020 479.36 482.26 475.90 480.36 474 +8.23(+1.74%)
Sep 08, 2020 474.55 480.66 469.90 472.13 735 -2.91(-0.61%)
Sep 04, 2020 481.90 484.50 470.04 475.04 600 -4.03(-0.84%)
Sep 03, 2020 490.05 491.41 479.00 479.07 3,624 -5.18(-1.07%)
Sep 02, 2020 486.85 486.85 476.50 484.25 990 +12.80(+2.71%)
Sep 01, 2020 469.00 477.90 469.00 471.45 453 -0.55(-0.12%)
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%)
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.