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

L'Oreal Company Act (OP: LRLCF )

493.33 UNCHANGED
Streaming Delayed Price Updated: 3:26 PM EDT, Jun 13, 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 (%)
Jul 29, 2022 370.16 383.84 370.16 375.16 449 +15.00(+4.16%)
Jul 28, 2022 361.84 370.95 356.50 360.16 156 -11.68(-3.14%)
Jul 27, 2022 350.32 371.84 350.16 371.84 482 +1.85(+0.50%)
Jul 26, 2022 370.14 370.14 350.32 369.99 1,252 +19.83(+5.66%)
Jul 25, 2022 360.40 372.44 350.16 350.16 264 -7.25(-2.03%)
Jul 22, 2022 359.16 369.61 357.41 357.41 3,017 +14.20(+4.14%)
Jul 21, 2022 343.21 359.02 343.21 343.21 705 -0.55(-0.16%)
Jul 20, 2022 343.76 360.59 343.61 343.76 275 +0.85(+0.25%)
Jul 19, 2022 349.24 359.79 342.76 342.91 1,989 +3.55(+1.05%)
Jul 18, 2022 339.36 354.79 339.36 339.36 3,448 -1.30(-0.38%)
Jul 15, 2022 339.90 346.43 338.26 340.66 1,244 +8.24(+2.48%)
Jul 14, 2022 334.74 338.84 332.27 332.42 788 -4.63(-1.37%)
Jul 13, 2022 333.16 342.39 329.50 337.05 339 -0.02(-0.01%)
Jul 12, 2022 334.16 344.64 334.16 337.07 1,390 +8.41(+2.56%)
Jul 11, 2022 327.15 335.34 327.15 328.66 448 -4.60(-1.38%)
Jul 08, 2022 334.40 339.34 333.26 333.26 122,774 -13.20(-3.81%)
Jul 07, 2022 349.29 353.00 346.30 346.46 565 -12.53(-3.49%)
Jul 06, 2022 358.91 359.15 342.26 358.99 783 +29.48(+8.95%)
Jul 05, 2022 344.91 344.91 329.06 329.51 1,606 -6.65(-1.98%)
Jul 01, 2022 347.00 347.00 336.00 336.16 2,113 -10.88(-3.14%)
Jun 30, 2022 330.55 347.04 344.87 347.04 1,064 +9.04(+2.67%)
Jun 29, 2022 336.45 352.69 335.95 338.00 2,295 -22.95(-6.36%)
Jun 28, 2022 352.76 360.95 343.96 360.95 1,603 +0.95(+0.26%)
Jun 27, 2022 347.20 364.45 347.20 360.00 4,032 +14.50(+4.20%)
Jun 24, 2022 359.15 359.24 342.26 345.50 1,118 +13.84(+4.17%)
Jun 23, 2022 344.00 346.24 330.06 331.66 978 +5.50(+1.69%)
Jun 22, 2022 323.26 339.34 323.26 326.16 1,122 +2.49(+0.77%)
Jun 21, 2022 323.21 339.40 323.21 323.67 1,833 +0.76(+0.24%)
Jun 17, 2022 323.79 327.24 317.86 322.91 1,661 +5.75(+1.81%)
Jun 16, 2022 321.50 323.78 316.66 317.16 1,480 +5.78(+1.86%)
Jun 15, 2022 313.01 327.14 311.25 311.38 2,773 -0.36(-0.12%)
Jun 14, 2022 317.80 322.26 311.74 311.74 4,180 -2.31(-0.74%)
Jun 13, 2022 321.41 329.92 314.05 314.05 3,162 -26.94(-7.90%)
Jun 10, 2022 321.58 341.42 320.83 340.99 2,178 +5.38(+1.60%)
Jun 09, 2022 343.30 352.47 335.60 335.61 943 -7.47(-2.18%)
Jun 08, 2022 349.00 358.09 343.00 343.08 263 -4.32(-1.24%)
Jun 07, 2022 338.70 355.65 338.70 347.40 1,594 -5.68(-1.61%)
Jun 06, 2022 349.00 368.43 349.00 353.08 2,092 +2.25(+0.64%)
Jun 03, 2022 345.70 362.49 345.70 350.83 854 -9.09(-2.53%)
Jun 02, 2022 366.00 366.00 352.58 359.92 96,430 +6.92(+1.96%)
Jun 01, 2022 349.08 353.00 337.68 353.00 689 -2.94(-0.83%)
May 31, 2022 350.75 355.94 349.66 355.94 714 +11.36(+3.30%)
May 27, 2022 349.92 351.49 344.50 344.58 612 +12.57(+3.79%)
May 26, 2022 332.28 337.92 328.50 332.01 1,029 +6.43(+1.97%)
May 25, 2022 322.80 331.02 322.38 325.58 1,159 -5.79(-1.75%)
May 24, 2022 331.00 334.92 328.00 331.37 1,948 +0.29(+0.09%)
May 23, 2022 326.00 337.85 326.00 331.08 1,115 +9.15(+2.84%)
May 20, 2022 321.85 338.10 321.85 321.93 18,589 +3.76(+1.18%)
May 19, 2022 320.17 330.00 318.17 318.17 1,443 -9.86(-3.01%)
May 18, 2022 337.30 337.79 327.95 328.03 2,515 -14.87(-4.34%)
May 17, 2022 337.98 354.84 337.98 342.89 291 -3.18(-0.92%)
May 16, 2022 335.65 346.07 335.00 346.07 934 +3.99(+1.17%)
May 13, 2022 343.70 348.25 341.08 342.08 1,595 +11.27(+3.41%)
May 12, 2022 336.08 339.04 330.73 330.81 696 -5.19(-1.54%)
May 11, 2022 337.00 342.79 334.86 336.00 1,012 +13.42(+4.16%)
May 10, 2022 329.58 336.50 322.08 322.58 512 +2.33(+0.73%)
May 09, 2022 325.30 326.00 320.25 320.25 2,269 -10.83(-3.27%)
May 06, 2022 337.00 339.42 330.58 331.08 1,092 -11.00(-3.22%)
May 05, 2022 350.42 352.85 342.00 342.08 1,156 +1.00(+0.29%)
May 04, 2022 355.42 356.21 341.00 341.08 281 -6.12(-1.76%)
May 03, 2022 351.55 356.18 347.12 347.20 1,831 -6.25(-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.