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 28, 2024 910.10 910.10 900.00 904.03 2,397 +4.62(+0.51%)
Mar 27, 2024 892.11 904.00 892.11 899.41 799 +14.40(+1.63%)
Mar 26, 2024 892.78 899.25 885.01 885.01 2,311 -7.10(-0.80%)
Mar 25, 2024 888.92 895.86 887.85 892.11 597 -3.75(-0.42%)
Mar 22, 2024 906.10 906.10 892.02 895.86 1,679 -17.36(-1.90%)
Mar 21, 2024 936.52 936.52 909.51 913.22 1,167 -18.78(-2.01%)
Mar 20, 2024 912.68 932.00 912.68 932.00 5,319 +27.00(+2.98%)
Mar 19, 2024 928.08 935.00 898.80 905.00 978 -30.00(-3.21%)
Mar 18, 2024 940.80 940.80 930.00 935.00 3,457 -9.50(-1.01%)
Mar 15, 2024 943.13 950.00 933.20 944.50 982 -7.50(-0.79%)
Mar 14, 2024 954.03 958.69 945.43 952.00 658 +1.18(+0.12%)
Mar 13, 2024 943.47 956.04 943.47 950.82 1,874 +12.21(+1.30%)
Mar 12, 2024 921.77 939.97 920.00 938.61 1,952 +10.21(+1.10%)
Mar 11, 2024 928.00 932.93 920.59 928.40 3,000 +8.73(+0.95%)
Mar 08, 2024 928.80 931.99 915.86 919.67 932 -0.28(-0.03%)
Mar 07, 2024 914.12 923.17 914.12 919.95 1,732 +11.95(+1.32%)
Mar 06, 2024 909.47 918.13 905.25 908.00 748 +11.84(+1.32%)
Mar 05, 2024 905.55 907.00 895.25 896.16 901 -19.84(-2.17%)
Mar 04, 2024 917.65 917.65 910.00 916.00 1,366 -8.66(-0.94%)
Mar 01, 2024 919.90 924.66 912.49 924.66 560 +9.66(+1.06%)
Feb 29, 2024 915.00 919.40 908.00 915.00 1,714 -4.40(-0.48%)
Feb 28, 2024 912.15 924.00 912.15 919.40 894 -4.34(-0.47%)
Feb 27, 2024 919.55 926.00 916.44 923.74 693 +10.49(+1.15%)
Feb 26, 2024 917.23 920.45 910.31 913.25 802 -5.32(-0.58%)
Feb 23, 2024 918.31 921.00 914.98 918.57 2,004 +4.68(+0.51%)
Feb 22, 2024 899.29 915.00 899.29 913.89 852 +21.47(+2.41%)
Feb 21, 2024 891.25 895.00 885.31 892.42 1,553 +3.92(+0.44%)
Feb 20, 2024 882.29 889.04 879.82 888.50 1,415 +9.50(+1.08%)
Feb 16, 2024 886.15 886.15 875.95 879.00 1,066 -2.19(-0.25%)
Feb 15, 2024 881.70 885.20 874.89 881.19 1,365 +15.19(+1.75%)
Feb 14, 2024 857.63 866.00 853.45 866.00 1,631 +10.76(+1.26%)
Feb 13, 2024 866.31 866.31 848.60 855.24 1,802 -25.71(-2.92%)
Feb 12, 2024 874.05 890.00 874.05 880.95 2,297 +7.02(+0.80%)
Feb 09, 2024 872.00 877.52 865.78 873.93 1,094 +9.68(+1.12%)
Feb 08, 2024 857.55 867.88 857.55 864.25 1,252 +19.60(+2.32%)
Feb 07, 2024 842.40 850.90 842.40 844.65 1,132 +4.65(+0.55%)
Feb 06, 2024 837.20 840.00 829.70 840.00 5,455 +0.71(+0.08%)
Feb 05, 2024 833.35 844.13 832.00 839.29 2,130 -3.64(-0.43%)
Feb 02, 2024 843.00 844.89 833.00 842.93 1,243 -1.27(-0.15%)
Feb 01, 2024 839.97 844.50 830.00 844.20 1,766 +11.20(+1.34%)
Jan 31, 2024 837.50 850.11 830.50 833.00 961 -15.50(-1.83%)
Jan 30, 2024 850.00 851.66 843.59 848.50 1,839 +3.62(+0.43%)
Jan 29, 2024 840.00 852.53 833.79 844.88 3,090 +5.98(+0.71%)
Jan 26, 2024 832.70 846.64 832.70 838.90 4,540 +53.93(+6.87%)
Jan 25, 2024 743.86 786.26 735.00 784.97 6,087 +37.50(+5.02%)
Jan 24, 2024 743.00 756.33 743.00 747.47 4,826 +16.26(+2.22%)
Jan 23, 2024 723.25 731.21 723.25 731.21 11,067 +7.21(+1.00%)
Jan 22, 2024 724.65 724.65 720.93 724.00 2,573 -1.00(-0.14%)
Jan 19, 2024 720.76 726.88 710.50 725.00 3,361 +0.00(+0.00%)
Jan 18, 2024 715.52 728.49 715.52 725.00 3,264 +17.79(+2.52%)
Jan 17, 2024 700.00 708.35 695.45 707.21 6,683 -13.29(-1.84%)
Jan 16, 2024 725.00 731.25 720.50 720.50 4,121 -16.50(-2.24%)
Jan 12, 2024 735.00 741.94 729.99 737.00 1,403 -3.00(-0.41%)
Jan 11, 2024 748.07 748.07 735.00 740.00 1,201 -11.36(-1.51%)
Jan 10, 2024 752.11 752.77 752.11 751.36 935 +3.36(+0.45%)
Jan 09, 2024 750.57 750.57 737.00 748.00 2,459 -12.80(-1.68%)
Jan 08, 2024 741.00 765.54 741.00 760.80 2,029 +7.80(+1.04%)
Jan 05, 2024 755.24 763.11 750.77 753.00 2,721 -10.06(-1.32%)
Jan 04, 2024 753.67 766.03 753.67 763.06 1,499 +0.90(+0.12%)
Jan 03, 2024 760.10 767.17 757.69 762.16 1,235 -29.27(-3.70%)
Jan 02, 2024 797.10 797.10 788.55 791.43 2,247 -22.38(-2.75%)
Dec 29, 2023 805.00 819.70 805.00 813.80 684 +1.60(+0.20%)
Dec 28, 2023 804.00 817.00 804.00 812.20 1,164 -7.80(-0.95%)
Dec 27, 2023 805.08 826.30 805.08 820.00 778 +0.80(+0.10%)
Dec 26, 2023 817.43 820.00 815.00 819.20 689 +6.11(+0.75%)
Dec 22, 2023 813.06 822.24 810.17 813.09 1,109 -4.79(-0.59%)
Dec 21, 2023 821.70 824.93 811.05 817.88 2,512 +7.35(+0.91%)
Dec 20, 2023 804.21 823.54 795.60 810.53 2,020 -9.50(-1.16%)
Dec 19, 2023 804.22 822.00 804.22 820.03 1,687 +9.58(+1.18%)
Dec 18, 2023 813.96 813.96 805.00 810.45 2,815 -5.55(-0.68%)
Dec 15, 2023 821.50 823.99 810.87 816.00 1,084 -5.54(-0.67%)
Dec 14, 2023 815.65 825.00 812.73 821.54 1,286 +14.96(+1.85%)
Dec 13, 2023 789.01 809.85 789.01 806.58 4,603 +14.07(+1.77%)
Dec 12, 2023 790.94 801.45 790.00 792.51 1,021 -4.56(-0.57%)
Dec 11, 2023 797.30 800.00 791.61 797.07 3,275 +0.07(+0.01%)
Dec 08, 2023 790.85 803.01 781.00 797.00 6,242 +24.64(+3.19%)
Dec 07, 2023 773.25 778.00 769.95 772.36 1,375 +1.93(+0.25%)
Dec 06, 2023 773.29 780.00 768.00 770.43 6,629 -0.20(-0.03%)
Dec 05, 2023 757.03 773.22 757.03 770.63 6,495 +10.30(+1.36%)
Dec 04, 2023 758.00 760.78 750.00 760.33 1,789 -3.12(-0.41%)
Dec 01, 2023 750.00 765.22 730.20 763.45 1,465 -4.95(-0.64%)
Nov 30, 2023 764.88 768.40 741.15 768.40 2,145 +8.40(+1.11%)
Nov 29, 2023 737.20 760.00 737.20 760.00 1,232 +9.02(+1.20%)
Nov 28, 2023 749.72 753.62 738.30 750.98 2,046 -15.32(-2.00%)
Nov 27, 2023 765.97 770.49 762.10 766.30 1,494 -5.70(-0.74%)
Nov 24, 2023 773.75 776.24 768.88 772.00 2,535 -3.00(-0.39%)
Nov 22, 2023 775.28 777.39 769.75 775.00 5,203 +5.00(+0.65%)
Nov 21, 2023 773.32 773.70 768.88 770.00 2,606 -19.57(-2.48%)
Nov 20, 2023 779.76 790.00 779.75 789.57 1,618 +9.82(+1.26%)
Nov 17, 2023 753.40 790.00 753.40 779.75 832 +15.36(+2.01%)
Nov 16, 2023 764.29 770.87 761.15 764.39 4,093 -15.38(-1.97%)
Nov 15, 2023 778.01 783.00 775.05 779.77 2,060 +7.77(+1.01%)
Nov 14, 2023 760.72 773.00 752.60 772.00 3,668 +32.00(+4.32%)
Nov 13, 2023 732.77 740.00 730.00 740.00 3,603 +1.75(+0.24%)
Nov 10, 2023 735.49 741.57 726.20 738.25 2,130 -22.75(-2.99%)
Nov 09, 2023 765.13 769.00 757.75 761.00 521 +7.00(+0.93%)
Nov 08, 2023 754.49 758.71 748.70 754.00 1,011 +9.46(+1.27%)
Nov 07, 2023 743.76 747.11 722.15 744.54 2,023 -1.55(-0.21%)
Nov 06, 2023 752.33 752.33 745.43 746.09 1,958 -5.92(-0.79%)
Nov 03, 2023 759.01 762.97 750.25 752.01 1,920 +5.64(+0.76%)
Nov 02, 2023 739.14 752.85 739.14 746.37 3,390 +30.41(+4.25%)
Nov 01, 2023 713.25 717.30 706.00 715.96 1,750 -1.43(-0.20%)
Oct 31, 2023 714.14 723.28 710.00 717.39 1,119 +3.49(+0.49%)
Oct 30, 2023 706.85 718.00 706.76 713.90 1,601 +20.40(+2.94%)
Oct 27, 2023 698.44 709.48 693.00 693.50 3,243 -9.50(-1.35%)
Oct 26, 2023 713.71 713.91 698.75 703.00 1,489 -12.59(-1.76%)
Oct 25, 2023 714.09 720.59 706.88 715.59 4,747 -12.35(-1.70%)
Oct 24, 2023 720.10 727.94 714.42 727.94 2,903 +14.94(+2.10%)
Oct 23, 2023 700.97 716.23 695.80 713.00 1,327 +10.50(+1.49%)
Oct 20, 2023 699.00 710.95 699.00 702.50 1,781 -1.06(-0.15%)
Oct 19, 2023 705.00 717.88 703.56 703.56 3,433 -0.43(-0.06%)
Oct 18, 2023 716.43 716.43 700.00 703.99 5,560 -1.51(-0.21%)
Oct 17, 2023 694.62 711.78 692.00 705.50 8,556 -3.69(-0.52%)
Oct 16, 2023 695.30 712.05 700.00 709.19 2,699 +15.19(+2.19%)
Oct 13, 2023 700.00 706.24 690.66 694.00 2,542 -14.06(-1.99%)
Oct 12, 2023 718.29 718.46 705.10 708.06 2,879 -17.94(-2.47%)
Oct 11, 2023 735.44 741.54 722.75 726.00 18,476 -16.25(-2.19%)
Oct 10, 2023 764.85 777.00 742.25 742.25 1,863 -16.92(-2.23%)
Oct 09, 2023 752.57 760.74 747.05 759.17 873 -21.27(-2.72%)
Oct 06, 2023 763.12 781.64 756.01 780.44 1,646 +14.54(+1.90%)
Oct 05, 2023 759.59 766.18 750.50 765.90 3,132 +14.79(+1.97%)
Oct 04, 2023 752.90 757.84 745.88 751.11 780 +10.59(+1.43%)
Oct 03, 2023 746.43 746.43 735.25 740.51 1,536 -4.83(-0.65%)
Oct 02, 2023 747.43 753.00 742.33 745.34 958 -14.52(-1.91%)
Sep 29, 2023 772.09 773.01 754.34 759.86 2,138 +13.57(+1.82%)
Sep 28, 2023 738.90 750.50 738.90 746.29 13,663 +10.27(+1.40%)
Sep 27, 2023 742.91 742.91 726.28 736.01 2,987 -6.99(-0.94%)
Sep 26, 2023 743.24 746.54 740.20 743.00 2,678 -14.65(-1.93%)
Sep 25, 2023 761.55 758.31 753.55 757.65 1,714 -19.79(-2.55%)
Sep 22, 2023 776.45 786.09 770.58 777.44 6,499 -0.06(-0.01%)
Sep 21, 2023 770.00 779.88 770.00 777.50 3,336 -1.23(-0.16%)
Sep 20, 2023 786.65 794.62 778.73 778.73 1,957 -9.92(-1.26%)
Sep 19, 2023 783.29 790.86 781.00 788.65 1,524 -2.21(-0.28%)
Sep 18, 2023 795.29 797.40 790.00 790.86 1,065 -15.14(-1.88%)
Sep 15, 2023 818.16 820.20 805.00 806.00 4,445 +10.54(+1.32%)
Sep 14, 2023 792.62 798.40 788.00 795.46 3,590 +16.17(+2.07%)
Sep 13, 2023 788.17 790.00 775.90 779.29 1,312 -15.05(-1.89%)
Sep 12, 2023 786.77 796.18 783.08 794.34 635 -5.96(-0.74%)
Sep 11, 2023 775.55 801.77 775.55 800.30 1,861 +6.74(+0.85%)
Sep 08, 2023 784.95 798.59 784.95 793.56 6,122 +14.60(+1.87%)
Sep 07, 2023 780.47 782.40 773.74 778.96 2,519 -7.55(-0.96%)
Sep 06, 2023 794.16 794.16 775.25 786.51 4,197 -25.99(-3.20%)
Sep 05, 2023 824.21 824.21 811.89 812.50 5,228 -25.48(-3.04%)
Sep 01, 2023 836.09 859.61 828.87 837.98 2,946 -10.32(-1.22%)
Aug 31, 2023 862.89 862.89 837.95 848.30 714 -30.25(-3.44%)
Aug 30, 2023 883.83 885.68 871.97 878.55 4,200 -5.13(-0.58%)
Aug 29, 2023 862.29 885.17 862.29 883.69 814 +19.39(+2.24%)
Aug 28, 2023 861.96 866.21 857.92 864.30 543 +11.61(+1.36%)
Aug 25, 2023 854.23 855.39 843.74 852.68 1,494 +11.38(+1.35%)
Aug 24, 2023 855.52 857.76 841.30 841.30 1,986 -17.94(-2.09%)
Aug 23, 2023 850.34 863.22 850.34 859.24 2,232 +5.32(+0.62%)
Aug 22, 2023 858.71 861.05 852.18 853.92 2,309 -1.45(-0.17%)
Aug 21, 2023 854.30 861.48 850.00 855.37 3,536 +11.29(+1.34%)
Aug 18, 2023 835.59 848.63 831.76 844.08 2,806 -5.17(-0.61%)
Aug 17, 2023 865.00 866.07 849.00 849.25 2,063 -21.08(-2.42%)
Aug 16, 2023 878.33 879.00 866.73 870.33 1,336 -7.27(-0.83%)
Aug 15, 2023 884.36 884.36 873.63 877.61 805 -10.49(-1.18%)
Aug 14, 2023 889.59 896.24 882.90 888.09 610 -9.04(-1.01%)
Aug 11, 2023 899.29 904.00 895.49 897.13 411 -12.62(-1.39%)
Aug 10, 2023 913.38 926.68 908.56 909.75 5,869 +21.50(+2.42%)
Aug 09, 2023 889.45 892.74 884.00 888.25 372 -1.95(-0.22%)
Aug 08, 2023 885.36 890.20 880.00 890.20 8,669 -13.93(-1.54%)
Aug 07, 2023 901.60 905.00 895.07 904.13 274 +14.38(+1.62%)
Aug 04, 2023 896.00 905.00 888.70 889.75 703 -2.00(-0.22%)
Aug 03, 2023 884.97 895.53 881.84 891.75 3,776 +1.75(+0.20%)
Aug 02, 2023 903.55 903.55 887.00 890.00 1,535 -24.61(-2.69%)
Aug 01, 2023 916.52 916.52 906.74 914.61 11,353 -18.99(-2.03%)
Jul 31, 2023 940.10 940.10 930.30 933.60 1,578 +5.14(+0.55%)
Jul 28, 2023 925.42 935.00 923.22 928.46 649 +6.30(+0.68%)
Jul 27, 2023 923.21 929.90 915.00 922.16 1,885 +20.64(+2.29%)
Jul 26, 2023 896.26 907.76 894.30 901.52 1,847 -11.48(-1.26%)
Jul 25, 2023 951.17 953.40 912.96 913.00 3,888 -40.75(-4.27%)
Jul 24, 2023 944.22 956.63 940.73 953.75 2,765 -13.73(-1.42%)
Jul 21, 2023 959.22 967.48 956.79 967.48 1,049 +15.71(+1.65%)
Jul 20, 2023 952.17 956.03 947.10 951.77 651 -2.08(-0.22%)
Jul 19, 2023 959.82 959.82 947.26 953.85 1,411 -14.24(-1.47%)
Jul 18, 2023 960.33 971.40 956.04 968.09 742 -0.61(-0.06%)
Jul 17, 2023 966.54 970.34 959.97 968.70 2,237 -30.30(-3.03%)
Jul 14, 2023 1000 1004 995.24 999.00 1,584 +12.69(+1.29%)
Jul 13, 2023 984.21 990.00 976.00 986.31 1,096 +18.61(+1.92%)
Jul 12, 2023 950.00 968.76 948.75 967.70 1,322 +30.97(+3.31%)
Jul 11, 2023 935.61 937.00 930.00 936.74 635 +20.83(+2.27%)
Jul 10, 2023 911.33 918.46 905.72 915.90 972 +10.90(+1.20%)
Jul 07, 2023 900.92 913.81 897.84 905.00 1,184 +10.99(+1.23%)
Jul 06, 2023 897.63 897.63 877.77 894.01 1,519 -25.69(-2.79%)
Jul 05, 2023 923.12 926.03 916.00 919.70 1,550 -16.02(-1.71%)
Jul 03, 2023 932.66 937.43 929.19 935.72 591 -9.28(-0.98%)
Jun 30, 2023 937.50 949.15 934.20 945.00 829 +8.94(+0.96%)
Jun 29, 2023 929.61 937.35 928.85 936.06 1,091 +8.66(+0.93%)
Jun 28, 2023 928.58 930.81 922.36 927.40 537 +1.62(+0.18%)
Jun 27, 2023 915.59 928.66 915.59 925.78 667 +12.65(+1.39%)
Jun 26, 2023 910.00 916.00 910.00 913.12 817 +7.27(+0.80%)
Jun 23, 2023 897.10 911.00 897.10 905.85 2,307 -12.18(-1.33%)
Jun 22, 2023 916.81 924.84 911.06 918.03 1,222 -6.97(-0.75%)
Jun 21, 2023 914.43 925.80 910.91 925.00 814 -1.70(-0.18%)
Jun 20, 2023 926.95 931.25 919.75 926.70 3,030 -21.49(-2.27%)
Jun 16, 2023 947.59 952.00 945.63 948.19 2,550 +23.19(+2.51%)
Jun 15, 2023 912.72 926.03 912.65 925.00 13,836 -50.56(-5.18%)
May 08, 2023 975.88 980.62 971.41 975.56 944 +5.41(+0.56%)
May 05, 2023 959.89 972.50 959.89 970.15 774 +3.90(+0.40%)
May 04, 2023 964.95 970.58 961.19 966.25 9,749 -7.75(-0.80%)
May 03, 2023 975.48 979.99 966.91 974.00 4,159 +13.00(+1.35%)
May 02, 2023 952.04 964.15 947.57 961.00 2,263 +5.77(+0.60%)
May 01, 2023 955.75 964.52 955.23 955.23 1,525 -5.57(-0.58%)
Apr 28, 2023 952.53 963.39 951.42 960.80 968 -15.20(-1.56%)
Apr 27, 2023 981.25 981.25 965.25 976.00 3,130 +15.60(+1.62%)
Apr 26, 2023 960.05 973.38 957.72 960.40 2,597 -10.08(-1.04%)
Apr 25, 2023 981.41 981.45 965.00 970.48 2,950 -25.85(-2.59%)
Apr 24, 2023 996.88 998.83 995.00 996.33 32,667 -3.67(-0.37%)
Apr 21, 2023 987.00 1000 984.00 1000 3,308 +13.40(+1.36%)
Apr 20, 2023 981.55 987.00 977.19 986.60 2,040 +13.96(+1.44%)
Apr 19, 2023 970.42 976.50 967.20 972.64 3,195 +5.64(+0.58%)
Apr 18, 2023 971.34 971.34 961.17 967.00 1,167 +11.22(+1.17%)
Apr 17, 2023 961.48 962.10 950.00 955.78 4,436 -29.72(-3.02%)
Apr 14, 2023 983.26 985.88 976.00 985.50 3,201 +1.70(+0.17%)
Apr 13, 2023 957.00 984.55 957.00 983.80 4,531 +33.60(+3.54%)
Apr 12, 2023 927.20 960.00 908.00 950.20 2,474 +30.20(+3.28%)
Apr 11, 2023 936.83 936.83 917.25 920.00 1,277 +8.22(+0.90%)
Apr 10, 2023 927.25 927.25 880.05 911.78 1,375 +3.78(+0.42%)
Apr 06, 2023 910.75 923.00 900.19 908.00 1,066 -14.42(-1.56%)
Apr 05, 2023 932.00 932.00 916.87 922.42 531 -10.66(-1.14%)
Apr 04, 2023 921.60 934.00 921.00 933.08 1,022 +11.57(+1.26%)
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.