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 (%)
Jun 30, 2020 434.10 441.00 434.10 441.00 2,292 +2.73(+0.62%)
Jun 29, 2020 433.75 440.99 432.32 438.27 344 +4.40(+1.01%)
Jun 26, 2020 438.05 441.96 431.75 433.88 1,100 -2.12(-0.49%)
Jun 25, 2020 430.07 436.00 428.15 436.00 445 +1.79(+0.41%)
Jun 24, 2020 432.10 436.66 425.84 434.21 979 -5.79(-1.32%)
Jun 23, 2020 438.65 446.00 438.65 440.00 892 +14.90(+3.51%)
Jun 22, 2020 425.00 429.60 422.05 425.10 1,110 +5.06(+1.20%)
Jun 19, 2020 435.85 435.85 420.00 420.04 800 -1.10(-0.26%)
Jun 18, 2020 424.10 426.90 420.00 421.14 276 -7.02(-1.64%)
Jun 17, 2020 422.85 428.20 422.65 428.16 184 +4.16(+0.98%)
Jun 16, 2020 426.50 428.20 417.00 424.00 1,323 -4.99(-1.16%)
Jun 15, 2020 413.70 429.03 413.70 428.99 893 +8.09(+1.92%)
Jun 12, 2020 434.07 437.10 420.90 420.90 7,200 +3.90(+0.94%)
Jun 11, 2020 433.70 439.76 416.49 417.00 2,372 -34.14(-7.57%)
Jun 10, 2020 451.05 455.96 450.94 451.14 924 +1.18(+0.26%)
Jun 09, 2020 447.60 453.65 446.80 449.96 728 +2.21(+0.49%)
Jun 08, 2020 451.65 454.40 445.98 447.75 2,415 -8.25(-1.81%)
Jun 05, 2020 455.00 458.50 451.66 456.00 3,900 +16.00(+3.64%)
Jun 04, 2020 435.31 443.49 435.31 440.00 816 -4.31(-0.97%)
Jun 03, 2020 435.00 449.99 432.76 444.31 1,329 +11.55(+2.67%)
Jun 02, 2020 425.65 432.76 425.65 432.76 785 +5.40(+1.26%)
Jun 01, 2020 419.55 427.40 419.55 427.36 653 +8.80(+2.10%)
May 29, 2020 424.50 424.50 414.82 418.56 1,500 -6.64(-1.56%)
May 28, 2020 416.50 430.00 415.00 425.20 1,306 +14.20(+3.45%)
May 27, 2020 415.00 415.00 407.00 411.00 5,585 +8.00(+1.99%)
May 26, 2020 399.50 404.50 391.00 403.00 984 +13.04(+3.34%)
May 22, 2020 390.00 390.83 386.20 389.96 1,000 -3.64(-0.92%)
May 21, 2020 398.00 398.00 393.00 393.60 307 -4.40(-1.11%)
May 20, 2020 394.62 398.82 391.60 398.00 1,393 +9.30(+2.39%)
May 19, 2020 388.88 393.50 387.51 388.70 1,200 +4.70(+1.22%)
May 18, 2020 371.93 385.00 369.00 384.00 2,890 +26.80(+7.50%)
May 15, 2020 355.50 365.00 355.00 357.20 1,600 -2.70(-0.75%)
May 14, 2020 355.90 360.16 350.00 359.90 2,096 -2.10(-0.58%)
May 13, 2020 369.00 373.00 356.53 362.00 3,564 -13.00(-3.47%)
May 12, 2020 384.00 384.00 375.00 375.00 1,042 -9.00(-2.34%)
May 11, 2020 387.10 387.10 375.00 384.00 499 +0.00(+0.00%)
May 08, 2020 380.00 384.52 380.00 384.00 2,100 +13.75(+3.71%)
May 07, 2020 376.95 380.00 370.00 370.25 2,578 -20.10(-5.15%)
May 06, 2020 366.00 390.35 362.00 390.35 2,046 +14.35(+3.82%)
May 05, 2020 370.94 376.00 368.00 376.00 1,203 +2.49(+0.67%)
May 04, 2020 367.75 373.51 364.67 373.51 2,992 -11.69(-3.03%)
May 01, 2020 389.95 389.95 378.00 385.20 1,200 -7.30(-1.86%)
Apr 30, 2020 390.64 392.50 382.65 392.50 2,233 -0.09(-0.02%)
Apr 29, 2020 386.86 392.59 386.81 392.59 1,955 +10.04(+2.62%)
Apr 28, 2020 389.99 390.99 382.55 382.55 6,308 -2.45(-0.64%)
Apr 27, 2020 375.32 385.00 375.00 385.00 399 +9.69(+2.58%)
Apr 24, 2020 375.00 380.00 368.50 375.31 2,500 -13.55(-3.48%)
Apr 23, 2020 374.89 390.11 370.04 388.86 2,358 +6.12(+1.60%)
Apr 22, 2020 384.02 395.00 380.47 382.74 1,008 +5.70(+1.51%)
Apr 21, 2020 381.45 390.00 376.04 377.04 1,900 -17.96(-4.55%)
Apr 20, 2020 388.59 395.00 385.48 395.00 3,497 +2.89(+0.74%)
Apr 17, 2020 388.56 395.00 387.86 392.11 2,300 +14.79(+3.92%)
Apr 16, 2020 376.84 381.64 369.04 377.32 12,679 +6.30(+1.70%)
Apr 15, 2020 372.12 393.20 369.00 371.02 1,183 -20.98(-5.35%)
Apr 14, 2020 384.78 394.99 383.00 392.00 2,236 +14.07(+3.72%)
Apr 13, 2020 389.90 389.90 375.76 377.93 1,127 -2.07(-0.54%)
Apr 09, 2020 378.44 385.00 376.04 380.00 5,600 +5.00(+1.33%)
Apr 08, 2020 373.96 376.27 369.69 375.00 3,077 +2.96(+0.80%)
Apr 07, 2020 383.38 390.00 371.50 372.04 1,591 -2.78(-0.74%)
Apr 06, 2020 370.72 374.82 366.54 374.82 4,497 +10.82(+2.97%)
Apr 03, 2020 365.10 365.10 347.24 364.00 5,600 +12.25(+3.48%)
Apr 02, 2020 350.00 364.60 345.00 351.75 1,100 -5.64(-1.58%)
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.