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 )

844.85 +7.85 (+0.94%)
Streaming Delayed Price Updated: 3:49 PM EDT, Apr 26, 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 (%)
Mar 31, 2020 380.00 392.15 366.60 373.90 1,927 -16.10(-4.13%)
Mar 30, 2020 373.00 390.00 368.60 390.00 7,800 -5.90(-1.49%)
Mar 27, 2020 374.78 395.90 371.00 395.90 1,800 -0.02(-0.01%)
Mar 26, 2020 381.25 408.00 381.25 395.92 4,210 -5.93(-1.48%)
Mar 25, 2020 374.73 403.26 366.63 401.85 1,500 +41.80(+11.61%)
Mar 24, 2020 363.02 396.00 356.00 360.05 6,835 +30.05(+9.11%)
Mar 23, 2020 323.50 342.80 323.50 330.00 7,547 +10.00(+3.12%)
Mar 20, 2020 339.85 340.65 320.00 320.00 7,100 +10.85(+3.51%)
Mar 19, 2020 307.08 318.89 305.37 309.15 2,579 +4.11(+1.35%)
Mar 18, 2020 309.77 328.46 301.16 305.04 6,098 -43.74(-12.54%)
Mar 17, 2020 342.11 359.00 335.00 348.78 1,042 +21.78(+6.66%)
Mar 16, 2020 340.90 344.00 304.30 327.00 2,129 -40.00(-10.90%)
Mar 13, 2020 368.99 368.99 343.50 367.00 7,200 +30.00(+8.90%)
Mar 12, 2020 343.30 354.56 324.50 337.00 5,013 -32.50(-8.80%)
Mar 11, 2020 379.38 381.38 360.92 369.50 4,855 -18.54(-4.78%)
Mar 10, 2020 398.01 398.01 378.00 388.04 2,968 +10.90(+2.89%)
Mar 09, 2020 377.27 393.43 373.55 377.14 2,837 -32.81(-8.00%)
Mar 06, 2020 409.56 410.70 401.00 409.95 4,200 -5.96(-1.43%)
Mar 05, 2020 420.65 422.15 411.00 415.91 5,034 -19.09(-4.39%)
Mar 04, 2020 423.90 435.00 423.90 435.00 945 +20.00(+4.82%)
Mar 03, 2020 428.43 434.68 410.00 415.00 7,450 -9.36(-2.21%)
Mar 02, 2020 415.49 424.36 413.40 424.36 1,083 +10.86(+2.63%)
Feb 28, 2020 398.73 418.93 395.77 413.50 6,400 +14.99(+3.76%)
Feb 27, 2020 400.60 413.84 398.51 398.51 6,642 -21.49(-5.12%)
Feb 26, 2020 416.45 420.00 410.50 420.00 1,308 +14.96(+3.69%)
Feb 25, 2020 417.73 420.25 405.00 405.04 2,384 -12.96(-3.10%)
Feb 24, 2020 418.20 422.81 415.50 418.00 3,458 -21.75(-4.95%)
Feb 21, 2020 443.20 443.20 438.04 439.75 600 -6.11(-1.37%)
Feb 20, 2020 445.45 447.01 443.89 445.86 680 -8.10(-1.78%)
Feb 19, 2020 449.15 453.96 447.00 453.96 498 +9.30(+2.09%)
Feb 18, 2020 441.90 444.66 439.95 444.66 1,414 -4.34(-0.97%)
Feb 14, 2020 452.55 454.40 449.00 449.00 300 -8.43(-1.84%)
Feb 13, 2020 457.53 459.81 453.31 457.43 322 -3.57(-0.77%)
Feb 12, 2020 458.91 463.50 458.91 461.00 879 +11.85(+2.64%)
Feb 11, 2020 448.30 452.21 448.30 449.15 820 -1.35(-0.30%)
Feb 10, 2020 450.45 453.05 448.50 450.50 1,273 -2.50(-0.55%)
Feb 07, 2020 450.40 455.15 448.31 453.00 500 -7.03(-1.53%)
Feb 06, 2020 460.05 461.00 456.35 460.03 423 +2.03(+0.44%)
Feb 05, 2020 457.00 458.80 454.45 458.00 580 +3.46(+0.76%)
Feb 04, 2020 449.07 454.75 448.20 454.54 2,443 +18.34(+4.20%)
Feb 03, 2020 438.45 441.10 436.20 436.20 1,154 +1.20(+0.28%)
Jan 31, 2020 437.00 441.14 435.00 435.00 1,500 -11.20(-2.51%)
Jan 30, 2020 440.40 446.20 439.00 446.20 1,297 -2.83(-0.63%)
Jan 29, 2020 450.00 452.29 447.00 449.03 549 +3.03(+0.68%)
Jan 28, 2020 445.95 454.95 442.00 446.00 1,390 +2.85(+0.64%)
Jan 27, 2020 440.70 445.80 439.25 443.15 1,853 -12.31(-2.70%)
Jan 24, 2020 460.75 460.75 455.00 455.46 1,800 -8.90(-1.92%)
Jan 23, 2020 461.00 464.36 454.21 464.36 1,453 -5.64(-1.20%)
Jan 22, 2020 472.80 472.95 468.04 470.00 3,833 -3.20(-0.68%)
Jan 21, 2020 468.22 475.38 466.49 473.20 1,870 -13.30(-2.73%)
Jan 17, 2020 482.25 488.96 482.25 486.50 2,000 +2.50(+0.52%)
Jan 16, 2020 480.55 484.00 478.45 484.00 791 +5.46(+1.14%)
Jan 15, 2020 479.00 483.21 478.04 478.54 1,365 -0.21(-0.04%)
Jan 14, 2020 478.36 481.71 477.50 478.75 887 +1.45(+0.30%)
Jan 13, 2020 472.55 478.55 472.24 477.30 696 +5.14(+1.09%)
Jan 10, 2020 471.50 472.45 468.74 472.16 300 -1.34(-0.28%)
Jan 09, 2020 471.15 473.80 470.00 473.50 22,263 +4.00(+0.85%)
Jan 08, 2020 461.38 469.65 461.00 469.50 855 +6.76(+1.46%)
Jan 07, 2020 465.04 465.04 462.00 462.74 28,723 -2.26(-0.49%)
Jan 06, 2020 461.85 465.75 459.80 465.00 414 -2.91(-0.62%)
Jan 03, 2020 465.10 470.15 464.15 467.91 1,100 -3.11(-0.66%)
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.