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 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%)
Jan 04, 2021 634.00 639.50 620.00 625.81 1,071 -0.19(-0.03%)
Dec 31, 2020 626.00 626.00 626.00 1,576 -4.00(-0.63%)
Dec 30, 2020 634.20 634.95 629.79 630.00 1,576 -1.00(-0.16%)
Dec 29, 2020 625.30 633.12 624.35 631.00 2,641 +12.54(+2.03%)
Dec 28, 2020 603.00 632.20 602.00 618.46 2,177 +16.42(+2.73%)
Dec 24, 2020 602.00 632.20 602.00 602.04 100 -1.15(-0.19%)
Dec 23, 2020 606.30 608.61 600.69 603.19 236 +4.99(+0.83%)
Dec 22, 2020 602.25 603.70 596.37 598.20 1,526 -10.31(-1.69%)
Dec 21, 2020 602.10 608.55 593.07 608.51 903 +0.55(+0.09%)
Dec 18, 2020 613.65 619.96 607.75 607.96 700 -8.40(-1.36%)
Dec 17, 2020 620.00 623.31 614.00 616.36 2,560 -3.45(-0.56%)
Dec 16, 2020 616.00 619.85 611.50 619.81 1,088 +3.71(+0.60%)
Dec 15, 2020 623.99 624.00 615.60 616.10 801 -0.86(-0.14%)
Dec 14, 2020 615.90 621.77 615.90 616.96 3,447 +7.19(+1.18%)
Dec 11, 2020 604.70 612.94 602.95 609.77 600 -0.59(-0.10%)
Dec 10, 2020 600.90 610.36 600.90 610.36 2,396 +11.67(+1.95%)
Dec 09, 2020 599.90 603.55 598.65 598.69 1,726 -3.31(-0.55%)
Dec 08, 2020 599.02 604.71 596.40 602.00 442 +4.25(+0.71%)
Dec 07, 2020 596.10 600.70 590.65 597.75 2,382 +0.05(+0.01%)
Dec 04, 2020 598.05 600.00 595.62 597.70 700 -7.30(-1.21%)
Dec 03, 2020 608.15 608.51 602.55 605.00 278 +0.64(+0.11%)
Dec 02, 2020 600.50 604.40 595.79 604.36 493 +5.57(+0.93%)
Dec 01, 2020 592.40 605.47 588.49 598.79 5,730 +20.24(+3.50%)
Nov 30, 2020 593.30 596.40 578.55 578.55 3,772 -13.41(-2.27%)
Nov 27, 2020 592.04 594.94 590.00 591.96 900 -0.08(-0.01%)
Nov 25, 2020 589.30 594.00 588.44 592.04 500 +1.99(+0.34%)
Nov 24, 2020 589.35 591.25 583.95 590.05 469 +6.01(+1.03%)
Nov 23, 2020 589.95 594.40 580.43 584.04 33,969 -1.96(-0.33%)
Nov 20, 2020 581.05 587.46 581.05 586.00 2,100 +5.92(+1.02%)
Nov 19, 2020 573.85 584.43 573.85 580.08 369 +5.79(+1.01%)
Nov 18, 2020 572.85 578.80 572.85 574.29 475 +2.29(+0.40%)
Nov 17, 2020 563.98 572.16 560.45 572.00 1,466 +10.40(+1.85%)
Nov 16, 2020 565.00 569.95 561.07 561.60 1,351 +1.64(+0.29%)
Nov 13, 2020 556.00 559.96 553.00 559.96 300 +3.96(+0.71%)
Nov 12, 2020 557.25 562.10 552.77 556.00 1,567 -19.47(-3.38%)
Nov 11, 2020 569.25 578.20 564.20 575.47 695 +16.97(+3.04%)
Nov 10, 2020 556.23 565.00 555.00 558.50 775 +13.50(+2.48%)
Nov 09, 2020 566.00 566.00 545.00 545.00 3,955 +29.65(+5.75%)
Nov 06, 2020 518.90 521.55 512.39 515.35 400 -1.70(-0.33%)
Nov 05, 2020 514.80 517.25 510.00 517.05 926 +24.02(+4.87%)
Nov 04, 2020 485.70 496.25 485.70 493.03 441 +11.93(+2.48%)
Nov 03, 2020 475.45 481.10 475.45 481.10 463 +6.15(+1.29%)
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.