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 (%)
Jan 31, 2018 316.00 316.00 311.98 314.00 222 +2.00(+0.64%)
Jan 30, 2018 313.80 313.26 310.10 312.00 143 -1.26(-0.40%)
Jan 29, 2018 312.52 313.85 311.19 313.26 1,243 +1.34(+0.43%)
Jan 26, 2018 312.25 314.30 311.75 311.92 467 +1.00(+0.32%)
Jan 25, 2018 303.93 310.92 299.65 310.92 696 +11.19(+3.73%)
Jan 24, 2018 302.26 304.25 299.71 299.74 274 -1.59(-0.53%)
Jan 23, 2018 300.90 301.75 299.01 301.33 372 +5.08(+1.71%)
Jan 22, 2018 296.20 298.27 296.20 296.25 390 +3.00(+1.02%)
Jan 19, 2018 293.77 295.01 292.95 293.25 128 +0.39(+0.13%)
Jan 18, 2018 293.50 293.50 291.31 292.86 129 -4.03(-1.36%)
Jan 17, 2018 296.61 298.35 296.61 296.89 145 -0.91(-0.31%)
Jan 16, 2018 296.61 298.50 296.00 297.80 251 +3.16(+1.07%)
Jan 12, 2018 294.64 294.64 294.64 0 +5.12(+1.77%)
Jan 11, 2018 290.15 290.15 287.75 289.52 4,274 -0.25(-0.09%)
Jan 10, 2018 292.55 293.40 288.33 289.77 360 -2.79(-0.95%)
Jan 09, 2018 294.93 295.00 292.56 292.56 111 -2.37(-0.80%)
Jan 08, 2018 294.25 294.93 293.27 294.93 85 -6.08(-2.02%)
Jan 05, 2018 297.66 301.01 297.15 301.01 703 +3.86(+1.30%)
Jan 04, 2018 296.42 298.21 294.80 297.15 1,039 +6.13(+2.11%)
Jan 03, 2018 290.21 291.01 290.21 291.01 371 -0.54(-0.18%)
Jan 02, 2018 290.00 292.10 290.00 291.55 156 -2.05(-0.70%)
Dec 29, 2017 293.60 293.60 293.60 0 -2.27(-0.77%)
Dec 28, 2017 299.10 299.10 295.88 295.88 1,581 -3.61(-1.21%)
Dec 27, 2017 298.00 299.98 298.00 299.49 482 +1.29(+0.43%)
Dec 26, 2017 293.25 298.20 293.25 298.20 1,892 +1.72(+0.58%)
Dec 22, 2017 298.00 298.00 296.15 296.48 211 -3.37(-1.12%)
Dec 21, 2017 299.85 299.85 299.85 299.85 176 +1.10(+0.37%)
Dec 20, 2017 299.85 299.85 296.29 298.75 2,237 +0.86(+0.29%)
Dec 19, 2017 298.40 299.85 297.84 297.89 406 -0.51(-0.17%)
Dec 18, 2017 296.50 300.90 296.50 298.40 7,229 +9.92(+3.44%)
Dec 15, 2017 290.00 290.00 288.30 288.48 282 +0.58(+0.20%)
Dec 14, 2017 292.00 292.00 287.00 287.90 226 -4.10(-1.40%)
Dec 13, 2017 287.78 292.00 287.59 292.00 496 +2.25(+0.78%)
Dec 12, 2017 289.00 289.75 287.79 289.75 583 -0.30(-0.10%)
Dec 11, 2017 290.42 292.10 290.05 290.05 46 -0.85(-0.29%)
Dec 08, 2017 293.00 293.00 290.53 290.90 1,250 +0.85(+0.29%)
Dec 07, 2017 289.81 291.71 289.81 290.05 1,267 -3.60(-1.23%)
Dec 06, 2017 292.30 294.38 290.83 293.65 2,875 +2.18(+0.75%)
Dec 05, 2017 288.43 292.31 288.43 291.47 101 +0.51(+0.18%)
Dec 04, 2017 291.00 292.34 290.96 290.96 268 -0.26(-0.09%)
Dec 01, 2017 292.60 292.75 290.00 291.22 350 -1.38(-0.47%)
Nov 30, 2017 291.93 292.60 291.92 292.60 331 +2.50(+0.86%)
Nov 29, 2017 292.76 293.65 290.10 290.10 87 -2.66(-0.91%)
Nov 28, 2017 293.38 293.90 292.76 292.76 743 -3.27(-1.10%)
Nov 27, 2017 298.00 298.00 294.36 296.03 1,329 -0.17(-0.06%)
Nov 24, 2017 296.27 298.25 296.20 296.20 391 +3.47(+1.19%)
Nov 22, 2017 293.80 293.80 292.00 292.73 296 -3.42(-1.15%)
Nov 21, 2017 294.42 296.15 294.42 296.15 232 +3.15(+1.08%)
Nov 20, 2017 291.80 293.80 291.80 293.00 92 +1.20(+0.41%)
Nov 17, 2017 291.01 291.80 290.50 291.80 2,038 +2.05(+0.71%)
Nov 16, 2017 290.95 291.62 289.75 289.75 127 -0.06(-0.02%)
Nov 15, 2017 287.44 289.81 287.44 289.81 66 +1.04(+0.36%)
Nov 14, 2017 287.66 290.13 287.66 288.77 1,087 +2.82(+0.99%)
Nov 13, 2017 286.44 287.69 285.95 285.95 396 -4.65(-1.60%)
Nov 10, 2017 290.00 290.60 290.00 290.60 58 -0.69(-0.24%)
Nov 09, 2017 289.77 291.97 289.30 291.29 306 -2.71(-0.92%)
Nov 08, 2017 295.85 296.15 294.00 294.00 468 -1.83(-0.62%)
Nov 07, 2017 298.78 298.80 295.83 295.83 237 -4.17(-1.39%)
Nov 06, 2017 299.95 301.25 299.11 300.00 171 -1.00(-0.33%)
Nov 03, 2017 298.90 301.25 298.90 301.00 330 +2.50(+0.84%)
Nov 02, 2017 299.15 299.15 297.06 298.50 2,110 +0.45(+0.15%)
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.