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

L'Oreal Company Act (OP: LRLCF )

492.15 +1.66 (+0.34%)
Streaming Delayed Price Updated: 11:58 AM EDT, May 21, 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 (%)
May 31, 2022 350.75 355.94 349.66 355.94 714 +11.36(+3.30%)
May 27, 2022 349.92 351.49 344.50 344.58 612 +12.57(+3.79%)
May 26, 2022 332.28 337.92 328.50 332.01 1,029 +6.43(+1.97%)
May 25, 2022 322.80 331.02 322.38 325.58 1,159 -5.79(-1.75%)
May 24, 2022 331.00 334.92 328.00 331.37 1,948 +0.29(+0.09%)
May 23, 2022 326.00 337.85 326.00 331.08 1,115 +9.15(+2.84%)
May 20, 2022 321.85 338.10 321.85 321.93 18,589 +3.76(+1.18%)
May 19, 2022 320.17 330.00 318.17 318.17 1,443 -9.86(-3.01%)
May 18, 2022 337.30 337.79 327.95 328.03 2,515 -14.87(-4.34%)
May 17, 2022 337.98 354.84 337.98 342.89 291 -3.18(-0.92%)
May 16, 2022 335.65 346.07 335.00 346.07 934 +3.99(+1.17%)
May 13, 2022 343.70 348.25 341.08 342.08 1,595 +11.27(+3.41%)
May 12, 2022 336.08 339.04 330.73 330.81 696 -5.19(-1.54%)
May 11, 2022 337.00 342.79 334.86 336.00 1,012 +13.42(+4.16%)
May 10, 2022 329.58 336.50 322.08 322.58 512 +2.33(+0.73%)
May 09, 2022 325.30 326.00 320.25 320.25 2,269 -10.83(-3.27%)
May 06, 2022 337.00 339.42 330.58 331.08 1,092 -11.00(-3.22%)
May 05, 2022 350.42 352.85 342.00 342.08 1,156 +1.00(+0.29%)
May 04, 2022 355.42 356.21 341.00 341.08 281 -6.12(-1.76%)
May 03, 2022 351.55 356.18 347.12 347.20 1,831 -6.25(-1.77%)
May 02, 2022 358.82 361.81 353.45 353.45 1,036 -11.05(-3.03%)
Apr 29, 2022 367.64 371.50 364.01 364.50 264 -0.50(-0.14%)
Apr 28, 2022 360.08 369.42 359.08 365.00 400 +7.92(+2.22%)
Apr 27, 2022 356.58 364.00 355.54 357.08 654 -7.34(-2.01%)
Apr 26, 2022 372.00 372.00 358.57 364.42 520 -6.39(-1.72%)
Apr 25, 2022 370.42 370.92 362.73 370.81 600 -7.87(-2.08%)
Apr 22, 2022 386.92 386.92 378.60 378.68 1,979 -6.33(-1.64%)
Apr 21, 2022 392.95 394.39 385.01 385.01 728 -1.91(-0.49%)
Apr 20, 2022 384.45 387.92 381.51 386.92 193 -5.71(-1.45%)
Apr 19, 2022 374.20 392.70 374.20 392.63 891 -4.79(-1.21%)
Apr 18, 2022 385.60 397.50 385.60 397.42 683 +11.74(+3.04%)
Apr 14, 2022 385.60 397.99 385.60 385.68 2,057 +2.68(+0.70%)
Apr 13, 2022 380.08 394.74 380.00 383.00 1,563 -1.58(-0.41%)
Apr 12, 2022 393.55 400.92 384.01 384.58 861 -8.32(-2.12%)
Apr 11, 2022 396.26 401.61 392.90 392.90 578 -4.88(-1.23%)
Apr 08, 2022 397.75 400.82 395.12 397.78 281 +2.70(+0.68%)
Apr 07, 2022 404.43 409.42 395.08 395.08 1,004 +0.00(+0.00%)
Apr 06, 2022 395.08 407.99 395.00 395.08 422 -11.58(-2.85%)
Apr 05, 2022 407.00 410.34 406.66 406.66 287 +6.58(+1.64%)
Apr 04, 2022 394.90 414.19 394.90 400.08 1,917 +2.93(+0.74%)
Apr 01, 2022 405.48 408.83 397.15 397.15 816 -8.35(-2.06%)
Mar 31, 2022 396.60 415.00 396.60 405.50 406 +7.20(+1.81%)
Mar 30, 2022 417.44 417.44 398.10 398.30 452 -8.78(-2.16%)
Mar 29, 2022 405.96 422.42 405.95 407.08 805 +26.00(+6.82%)
Mar 28, 2022 379.50 398.12 379.50 381.08 175 +1.00(+0.26%)
Mar 25, 2022 379.43 396.09 379.35 380.08 329 -4.99(-1.29%)
Mar 24, 2022 383.54 388.13 381.70 385.06 2,211 -13.86(-3.47%)
Mar 23, 2022 401.70 401.70 382.91 398.92 296 +1.14(+0.29%)
Mar 22, 2022 396.50 402.12 396.50 397.78 822 +11.15(+2.88%)
Mar 21, 2022 397.45 405.42 386.55 386.63 429 -19.39(-4.78%)
Mar 18, 2022 391.70 406.09 388.34 406.02 762 +16.94(+4.35%)
Mar 17, 2022 404.12 404.20 386.50 389.08 593 +1.60(+0.41%)
Mar 16, 2022 386.30 406.30 386.30 387.48 320 -0.44(-0.11%)
Mar 15, 2022 366.50 388.00 364.58 387.92 373 +7.01(+1.84%)
Mar 14, 2022 370.00 392.07 365.00 380.91 345 +20.83(+5.78%)
Mar 11, 2022 370.00 381.92 360.00 360.08 72,081 -16.22(-4.31%)
Mar 10, 2022 377.10 380.19 368.95 376.30 564 -4.48(-1.18%)
Mar 09, 2022 373.00 397.86 373.00 380.78 858 +8.25(+2.21%)
Mar 08, 2022 363.40 372.61 354.47 372.53 2,882 +7.45(+2.04%)
Mar 07, 2022 369.03 386.62 365.08 365.08 1,730 +0.07(+0.02%)
Mar 04, 2022 372.43 379.42 363.50 365.01 775 -29.41(-7.46%)
Mar 03, 2022 380.20 398.82 380.20 394.42 1,261 +10.89(+2.84%)
Mar 02, 2022 386.72 390.70 383.53 383.53 171 +5.31(+1.40%)
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.