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 (%)
Aug 31, 2021 737.90 747.70 737.18 740.88 891 +4.88(+0.66%)
Aug 30, 2021 735.00 741.34 735.00 736.00 1,528 +1.69(+0.23%)
Aug 27, 2021 729.00 739.34 729.00 734.31 485 +4.30(+0.59%)
Aug 26, 2021 730.05 738.85 726.69 730.01 2,852 -4.49(-0.61%)
Aug 25, 2021 738.90 738.90 732.00 734.50 11,882 -3.50(-0.47%)
Aug 24, 2021 740.20 741.24 730.00 738.00 37,248 -8.24(-1.10%)
Aug 23, 2021 760.20 760.20 732.55 746.24 1,741 +16.24(+2.22%)
Aug 20, 2021 727.54 731.61 721.25 730.00 2,963 +9.00(+1.25%)
Aug 19, 2021 735.27 740.00 714.88 721.00 5,990 -45.50(-5.94%)
Aug 18, 2021 779.66 790.00 764.00 766.50 3,705 -45.15(-5.56%)
Aug 17, 2021 810.75 818.01 804.00 811.65 1,507 -12.35(-1.50%)
Aug 16, 2021 820.00 829.00 815.00 824.00 466 -16.00(-1.90%)
Aug 13, 2021 840.00 840.00 830.00 840.00 243 +0.00(+0.00%)
Aug 12, 2021 832.65 840.46 829.34 840.00 791 +15.00(+1.82%)
Aug 11, 2021 826.25 830.50 825.00 825.00 546 +2.43(+0.30%)
Aug 10, 2021 827.70 827.70 820.00 822.57 232 -2.33(-0.28%)
Aug 09, 2021 815.13 844.90 800.90 824.90 283 -0.01(-0.00%)
Aug 06, 2021 830.30 830.30 818.00 824.92 493 -1.01(-0.12%)
Aug 05, 2021 830.00 831.14 822.15 825.93 1,231 -1.99(-0.24%)
Aug 04, 2021 830.00 830.00 820.59 827.92 438 -1.77(-0.21%)
Aug 03, 2021 825.70 831.84 820.59 829.69 1,604 +13.69(+1.68%)
Aug 02, 2021 812.48 816.49 809.95 816.00 879 +1.90(+0.23%)
Jul 30, 2021 814.00 814.40 800.00 814.10 386 +0.13(+0.02%)
Jul 29, 2021 813.97 816.36 812.33 813.97 787 -0.03(-0.00%)
Jul 28, 2021 803.21 814.92 800.29 814.00 3,259 +17.92(+2.25%)
Jul 27, 2021 808.00 808.00 787.95 796.08 975 -8.97(-1.11%)
Jul 26, 2021 799.95 805.05 793.49 805.05 1,277 +9.09(+1.14%)
Jul 23, 2021 781.30 796.20 781.30 795.96 1,462 +11.96(+1.53%)
Jul 22, 2021 780.55 784.00 770.35 784.00 326 +0.08(+0.01%)
Jul 21, 2021 773.85 784.00 772.06 783.92 418 +21.09(+2.76%)
Jul 20, 2021 762.00 768.16 753.13 762.83 1,985 +10.85(+1.44%)
Jul 19, 2021 762.25 762.25 751.00 751.98 1,198 -25.12(-3.23%)
Jul 16, 2021 777.35 777.35 766.00 777.10 1,011 -14.18(-1.79%)
Jul 15, 2021 794.34 797.71 781.00 791.28 285 -3.06(-0.39%)
Jul 14, 2021 796.16 797.29 790.01 794.34 748 +3.59(+0.45%)
Jul 13, 2021 795.61 799.54 778.41 790.75 1,503 -2.25(-0.28%)
Jul 12, 2021 777.04 795.00 777.04 793.00 682 +3.00(+0.38%)
Jul 09, 2021 783.25 791.00 758.80 790.00 2,399 +30.95(+4.08%)
Jul 08, 2021 767.65 768.14 745.37 759.05 34,119 -24.07(-3.07%)
Jul 07, 2021 775.20 783.25 774.04 783.12 1,486 +4.32(+0.55%)
Jul 06, 2021 790.00 792.55 772.26 778.80 582 -10.70(-1.36%)
Jul 02, 2021 789.55 791.36 779.30 789.50 817 +6.16(+0.79%)
Jul 01, 2021 792.00 792.00 783.11 783.34 721 -6.74(-0.85%)
Jun 30, 2021 790.00 803.56 785.00 790.08 13,323 -14.92(-1.85%)
Jun 29, 2021 808.20 808.20 802.00 805.00 998 +6.85(+0.86%)
Jun 28, 2021 800.00 809.98 795.55 798.15 1,343 -11.45(-1.41%)
Jun 25, 2021 809.00 813.54 801.90 809.60 876 +0.88(+0.11%)
Jun 24, 2021 805.00 814.69 800.00 808.72 1,019 +7.72(+0.96%)
Jun 23, 2021 807.00 815.34 796.15 801.00 1,816 -14.05(-1.72%)
Jun 22, 2021 832.05 832.05 806.23 815.05 1,015 +2.03(+0.25%)
Jun 21, 2021 817.40 817.40 809.60 813.02 822 +0.02(+0.00%)
Jun 18, 2021 818.75 818.75 809.00 813.00 1,368 -12.28(-1.49%)
Jun 17, 2021 814.00 825.28 813.79 825.28 1,026 +2.78(+0.34%)
Jun 16, 2021 829.30 832.98 811.76 822.50 915 -4.42(-0.53%)
Jun 15, 2021 817.01 832.98 814.03 826.92 750 +7.62(+0.93%)
Jun 14, 2021 814.00 827.30 811.36 819.30 858 +5.55(+0.68%)
Jun 11, 2021 810.00 817.00 804.62 813.75 899 +4.75(+0.59%)
Jun 10, 2021 805.00 810.00 798.00 809.00 1,596 -7.00(-0.86%)
Jun 09, 2021 801.68 817.92 798.87 816.00 424 +6.00(+0.74%)
Jun 08, 2021 818.23 818.23 802.00 810.00 1,278 +3.35(+0.42%)
Jun 07, 2021 799.00 806.65 793.43 806.65 1,485 +14.48(+1.83%)
Jun 04, 2021 795.00 800.00 790.46 792.17 2,081 -6.83(-0.85%)
Jun 03, 2021 806.13 806.13 785.80 799.00 1,817 -15.80(-1.94%)
Jun 02, 2021 800.45 817.90 800.45 814.80 1,035 +11.72(+1.46%)
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.