Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

L'Oreal Company Act (OP: LRLCF )

479.64 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, May 31, 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 (%)
Nov 30, 2023 481.90 481.90 460.50 475.40 170 -0.91(-0.19%)
Nov 29, 2023 485.40 485.40 463.40 476.31 127 +8.56(+1.83%)
Nov 28, 2023 472.65 479.50 459.30 467.75 296 -1.65(-0.35%)
Nov 27, 2023 475.40 478.08 467.96 469.40 352 -5.70(-1.20%)
Nov 24, 2023 468.00 475.10 466.59 475.10 101 +12.45(+2.69%)
Nov 22, 2023 466.00 478.20 456.40 462.65 132 +3.35(+0.73%)
Nov 21, 2023 460.64 465.75 459.15 459.30 211 -5.75(-1.24%)
Nov 20, 2023 462.75 465.30 458.55 465.05 408 +6.80(+1.48%)
Nov 17, 2023 471.15 471.65 450.20 458.25 609 +1.23(+0.27%)
Nov 16, 2023 461.85 461.85 448.30 457.02 241 -8.48(-1.82%)
Nov 15, 2023 465.77 467.00 456.28 465.50 937 +7.95(+1.74%)
Nov 14, 2023 459.65 466.50 445.45 457.55 158 +13.80(+3.11%)
Nov 13, 2023 444.25 449.55 439.27 443.75 222 +3.35(+0.76%)
Nov 10, 2023 446.70 452.38 433.45 440.40 415 -9.60(-2.13%)
Nov 09, 2023 452.26 454.00 443.66 450.00 364 +0.80(+0.18%)
Nov 08, 2023 443.48 450.15 433.05 449.20 172 +17.48(+4.05%)
Nov 07, 2023 427.60 439.95 427.60 431.72 194 +1.06(+0.25%)
Nov 06, 2023 421.50 441.90 421.50 430.66 232 +1.16(+0.27%)
Nov 03, 2023 436.21 438.30 429.50 429.50 238 +0.78(+0.18%)
Nov 02, 2023 426.80 435.00 425.60 428.72 938 +14.02(+3.38%)
Nov 01, 2023 425.75 425.75 407.25 414.70 424 -10.65(-2.50%)
Oct 31, 2023 419.79 425.35 413.75 425.35 380 +12.62(+3.06%)
Oct 30, 2023 413.20 418.48 412.73 412.73 278 +7.38(+1.82%)
Oct 27, 2023 405.10 419.20 405.10 405.35 392 -6.71(-1.63%)
Oct 26, 2023 416.45 420.10 412.06 412.06 256 -8.94(-2.12%)
Oct 25, 2023 415.00 425.65 410.80 421.00 366 +1.25(+0.30%)
Oct 24, 2023 427.25 427.25 408.00 419.75 279 +12.00(+2.94%)
Oct 23, 2023 404.95 415.75 404.95 407.75 760 +13.90(+3.53%)
Oct 20, 2023 409.00 409.00 393.85 393.85 245 +2.02(+0.52%)
Oct 19, 2023 405.00 412.75 391.83 391.83 606 -15.22(-3.74%)
Oct 18, 2023 408.50 408.50 401.03 407.05 327 +0.80(+0.20%)
Oct 17, 2023 406.10 412.93 406.10 406.25 168 +2.50(+0.62%)
Oct 16, 2023 403.10 411.75 403.10 403.75 1,167 -0.75(-0.19%)
Oct 13, 2023 405.50 412.00 400.75 404.50 354 -7.75(-1.88%)
Oct 12, 2023 417.25 417.25 412.00 412.25 581 -6.00(-1.43%)
Oct 11, 2023 419.05 425.25 418.25 418.25 273 -1.25(-0.30%)
Oct 10, 2023 415.90 422.73 415.00 419.50 333 +14.50(+3.58%)
Oct 09, 2023 409.75 412.75 404.25 405.00 1,984 -9.25(-2.23%)
Oct 06, 2023 410.17 420.75 410.17 414.25 182 +6.00(+1.47%)
Oct 05, 2023 417.50 417.50 408.25 408.25 213 -6.74(-1.62%)
Oct 04, 2023 419.00 419.00 409.10 414.99 135 +9.24(+2.28%)
Oct 03, 2023 412.75 413.75 405.75 405.75 273 -4.75(-1.16%)
Oct 02, 2023 413.00 417.75 410.25 410.50 682 -6.00(-1.44%)
Sep 29, 2023 420.70 422.10 414.32 416.50 790 +3.00(+0.73%)
Sep 28, 2023 408.85 417.00 408.50 413.50 291 +6.61(+1.62%)
Sep 27, 2023 409.83 411.65 402.79 406.89 1,763 -6.40(-1.55%)
Sep 26, 2023 421.20 421.20 407.78 413.29 246 -6.81(-1.62%)
Sep 25, 2023 417.00 420.15 409.10 420.10 134 -7.35(-1.72%)
Sep 22, 2023 422.90 429.05 416.65 427.45 136 +11.30(+2.72%)
Sep 21, 2023 429.00 435.80 416.15 416.15 452 -21.24(-4.86%)
Sep 20, 2023 426.75 446.85 426.75 437.39 196 +13.99(+3.30%)
Sep 19, 2023 430.00 437.55 422.51 423.40 484 -6.96(-1.62%)
Sep 18, 2023 441.45 441.45 428.70 430.36 385 -8.04(-1.83%)
Sep 15, 2023 448.70 448.70 428.10 438.40 161 +3.35(+0.77%)
Sep 14, 2023 418.10 437.53 418.10 435.05 195 +7.46(+1.74%)
Sep 13, 2023 418.00 431.70 415.30 427.59 403 +2.79(+0.66%)
Sep 12, 2023 433.00 435.70 424.80 424.80 384 -8.85(-2.04%)
Sep 11, 2023 446.20 446.20 425.70 433.65 346 -0.37(-0.09%)
Sep 08, 2023 433.80 435.05 430.36 434.02 499 +5.77(+1.35%)
Sep 07, 2023 424.95 428.72 424.95 428.25 199 -2.90(-0.67%)
Sep 06, 2023 438.35 438.35 418.10 431.15 113 -3.35(-0.77%)
Sep 05, 2023 435.25 438.40 426.50 434.50 191 -7.85(-1.77%)
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.