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, 2021 671.56 671.56 662.72 668.75 1,141 -2.94(-0.44%)
Mar 30, 2021 664.52 675.60 660.08 671.69 951 +14.69(+2.24%)
Mar 29, 2021 658.90 660.00 652.47 657.00 1,355 -0.92(-0.14%)
Mar 26, 2021 659.20 660.00 651.03 657.92 400 +3.67(+0.56%)
Mar 25, 2021 640.00 660.00 640.00 654.25 714 +2.03(+0.31%)
Mar 24, 2021 648.88 674.45 648.88 652.22 511 -14.05(-2.11%)
Mar 23, 2021 663.60 666.35 657.00 666.27 726 +3.87(+0.58%)
Mar 22, 2021 664.00 674.65 662.08 662.40 487 +0.32(+0.05%)
Mar 19, 2021 665.03 678.92 656.32 662.08 1,200 -14.32(-2.12%)
Mar 18, 2021 682.96 687.00 670.00 676.40 1,354 -10.51(-1.53%)
Mar 17, 2021 672.22 686.99 672.22 686.91 1,967 +15.99(+2.38%)
Mar 16, 2021 661.50 670.92 661.50 670.92 2,419 +1.00(+0.15%)
Mar 15, 2021 672.70 672.70 659.12 669.92 1,640 -9.08(-1.34%)
Mar 12, 2021 675.45 679.50 669.05 679.00 900 -0.99(-0.15%)
Mar 11, 2021 668.50 680.00 665.00 679.99 1,047 +19.91(+3.02%)
Mar 10, 2021 657.99 664.00 654.37 660.08 1,113 +10.68(+1.64%)
Mar 09, 2021 647.15 649.50 641.48 649.40 394 +10.48(+1.64%)
Mar 08, 2021 623.50 648.75 623.50 638.92 398 -0.10(-0.02%)
Mar 05, 2021 638.27 640.75 621.90 639.02 700 +0.75(+0.12%)
Mar 04, 2021 655.00 655.00 633.36 638.27 1,047 -16.81(-2.57%)
Mar 03, 2021 660.00 660.00 650.00 655.08 778 +3.00(+0.46%)
Mar 02, 2021 650.00 658.80 645.15 652.08 723 +1.58(+0.24%)
Mar 01, 2021 642.00 651.73 638.90 650.50 846 +8.50(+1.32%)
Feb 26, 2021 650.12 650.12 630.00 642.00 1,600 -7.00(-1.08%)
Feb 25, 2021 650.54 655.50 636.36 649.00 1,144 -0.01(-0.00%)
Feb 24, 2021 660.00 665.45 644.04 649.01 1,313 -3.99(-0.61%)
Feb 23, 2021 668.15 668.45 647.14 653.00 2,373 -12.92(-1.94%)
Feb 22, 2021 659.00 671.44 655.00 665.92 1,484 +8.92(+1.36%)
Feb 19, 2021 673.85 673.85 650.58 657.00 800 +6.50(+1.00%)
Feb 18, 2021 663.50 663.50 643.49 650.50 302 -2.42(-0.37%)
Feb 17, 2021 654.50 656.25 643.07 652.92 707 -1.75(-0.27%)
Feb 16, 2021 646.00 656.87 641.46 654.67 2,427 +15.54(+2.43%)
Feb 12, 2021 644.34 646.92 637.59 639.13 700 -9.79(-1.51%)
Feb 11, 2021 645.00 648.92 639.35 648.92 1,407 +4.72(+0.73%)
Feb 10, 2021 653.70 653.70 640.50 644.20 1,457 -9.40(-1.44%)
Feb 09, 2021 645.80 654.98 645.80 653.60 2,405 +17.60(+2.77%)
Feb 08, 2021 644.30 644.30 632.63 636.00 1,005 -1.91(-0.30%)
Feb 05, 2021 640.00 640.23 625.32 637.91 1,100 +6.01(+0.95%)
Feb 04, 2021 630.75 631.90 623.17 631.90 656 -5.02(-0.79%)
Feb 03, 2021 637.00 637.97 628.21 636.92 832 +1.92(+0.30%)
Feb 02, 2021 624.50 635.50 621.55 635.00 1,717 +18.16(+2.94%)
Feb 01, 2021 608.15 626.40 605.98 616.84 419 +12.14(+2.01%)
Jan 29, 2021 611.00 617.48 601.00 604.70 1,500 -19.50(-3.12%)
Jan 28, 2021 627.00 631.65 611.00 624.20 861 +12.84(+2.10%)
Jan 27, 2021 616.00 618.00 598.75 611.36 1,643 -14.64(-2.34%)
Jan 26, 2021 624.00 635.00 616.00 626.00 1,349 +9.00(+1.46%)
Jan 25, 2021 620.00 620.00 607.61 617.00 2,034 -12.00(-1.91%)
Jan 22, 2021 620.00 629.00 618.54 629.00 2,300 +9.00(+1.45%)
Jan 21, 2021 622.00 624.65 617.75 620.00 784 +3.34(+0.54%)
Jan 20, 2021 600.00 623.85 600.00 616.66 1,476 +18.09(+3.02%)
Jan 19, 2021 600.04 602.00 591.89 598.57 3,505 -1.47(-0.24%)
Jan 15, 2021 605.25 605.25 595.20 600.04 1,800 -21.32(-3.43%)
Jan 14, 2021 623.00 623.00 616.47 621.36 816 -3.26(-0.52%)
Jan 13, 2021 625.00 626.00 620.65 624.62 1,437 -6.50(-1.03%)
Jan 12, 2021 631.30 631.96 623.63 631.12 432 -1.92(-0.30%)
Jan 11, 2021 633.35 636.93 628.80 633.04 1,090 -8.97(-1.40%)
Jan 08, 2021 642.75 646.12 636.74 642.01 1,200 +9.01(+1.42%)
Jan 07, 2021 631.00 636.91 625.75 633.00 932 +11.75(+1.89%)
Jan 06, 2021 615.00 622.73 614.51 621.25 1,236 -3.04(-0.49%)
Jan 05, 2021 620.04 627.00 617.25 624.29 1,244 -1.51(-0.24%)
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.