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 )

854.13 +2.57 (+0.30%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 17, 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 (%)
Jun 30, 2017 251.28 252.50 249.24 250.50 693 +1.50(+0.60%)
Jun 29, 2017 253.50 253.50 248.87 249.00 1,736 -9.40(-3.64%)
Jun 28, 2017 259.40 259.40 257.00 258.40 213 -1.76(-0.68%)
Jun 27, 2017 259.00 260.83 259.00 260.16 22 +2.70(+1.05%)
Jun 26, 2017 260.85 260.85 257.46 257.46 302 -2.46(-0.95%)
Jun 23, 2017 257.63 259.92 257.62 259.92 174 +2.60(+1.01%)
Jun 22, 2017 259.00 259.00 257.32 257.32 230 -1.88(-0.73%)
Jun 21, 2017 256.02 259.20 256.00 259.20 987 +0.36(+0.14%)
Jun 20, 2017 260.00 260.00 257.30 258.84 338 -0.35(-0.14%)
Jun 19, 2017 260.25 260.65 258.69 259.19 44 +0.19(+0.07%)
Jun 16, 2017 255.95 259.00 255.95 259.00 471 +7.25(+2.88%)
Jun 15, 2017 252.51 253.66 251.75 251.75 136 -2.44(-0.96%)
Jun 14, 2017 257.90 257.90 254.19 254.19 149 -1.76(-0.69%)
Jun 13, 2017 255.46 255.95 255.25 255.95 55 +5.95(+2.38%)
Jun 12, 2017 253.51 253.51 250.00 250.00 645 -4.74(-1.86%)
Jun 09, 2017 254.50 255.06 254.50 254.74 170 +0.24(+0.09%)
Jun 08, 2017 255.30 255.30 254.50 254.50 201 -1.64(-0.64%)
Jun 07, 2017 258.08 258.76 256.14 256.14 162 +2.15(+0.85%)
Jun 06, 2017 257.33 257.33 253.99 253.99 241 -5.07(-1.96%)
Jun 05, 2017 258.56 259.50 258.56 259.06 39,349 -2.73(-1.04%)
Jun 02, 2017 260.00 261.79 259.45 261.79 1,289 +5.86(+2.29%)
Jun 01, 2017 258.20 258.25 255.85 255.93 156 +1.12(+0.44%)
May 31, 2017 257.85 257.85 254.81 254.81 251 +1.09(+0.43%)
May 30, 2017 253.16 253.95 252.36 253.72 323 -0.46(-0.18%)
May 26, 2017 254.19 254.19 254.19 254.19 217 -2.87(-1.11%)
May 25, 2017 257.33 257.63 257.05 257.05 123 +2.00(+0.78%)
May 24, 2017 254.95 255.06 253.90 255.06 551 -0.19(-0.07%)
May 23, 2017 256.52 257.15 254.47 255.24 92 -2.27(-0.88%)
May 22, 2017 256.53 257.51 256.40 257.51 221 +1.11(+0.43%)
May 19, 2017 257.21 257.21 255.67 256.40 318 +2.83(+1.12%)
May 18, 2017 253.77 255.00 253.52 253.57 2,697 -1.06(-0.42%)
May 17, 2017 255.12 255.35 253.52 254.63 173 -3.95(-1.53%)
May 16, 2017 257.40 258.58 257.40 258.58 16 +5.29(+2.09%)
May 15, 2017 253.67 254.10 252.76 253.29 388 -0.56(-0.22%)
May 12, 2017 251.40 253.85 251.40 253.85 272 +0.31(+0.12%)
May 11, 2017 253.00 253.54 253.00 253.54 148 +2.00(+0.80%)
May 10, 2017 252.86 252.93 251.15 251.54 222 -2.35(-0.93%)
May 09, 2017 254.71 254.81 253.89 253.89 405 -2.25(-0.88%)
May 08, 2017 259.01 259.03 255.56 256.14 4,845 -5.81(-2.22%)
May 05, 2017 260.30 262.66 260.30 261.95 5,405 +6.25(+2.45%)
May 04, 2017 255.44 255.69 255.44 255.69 55 +3.89(+1.55%)
May 03, 2017 251.50 252.00 251.00 251.80 162 +3.71(+1.50%)
May 02, 2017 246.85 249.49 246.55 248.09 806 +1.89(+0.77%)
May 01, 2017 247.00 247.00 246.20 246.20 170 -1.65(-0.67%)
Apr 28, 2017 248.65 248.65 246.20 247.85 1,900 +2.60(+1.06%)
Apr 27, 2017 245.65 246.11 243.44 245.25 558 -0.25(-0.10%)
Apr 26, 2017 247.15 247.15 243.45 245.50 1,314 -0.45(-0.18%)
Apr 25, 2017 242.30 245.95 242.30 245.95 315 +12.95(+5.56%)
Apr 24, 2017 233.00 233.04 232.30 233.00 716 +11.05(+4.98%)
Apr 21, 2017 222.15 222.68 221.06 221.95 63 -1.50(-0.67%)
Apr 20, 2017 222.72 224.33 221.75 223.45 1,717 +4.14(+1.89%)
Apr 19, 2017 220.45 220.45 219.31 219.31 54 -2.79(-1.26%)
Apr 18, 2017 221.85 222.10 220.00 222.10 720 -0.14(-0.06%)
Apr 17, 2017 226.15 226.15 222.24 222.24 138 -0.33(-0.15%)
Apr 13, 2017 222.40 222.65 222.40 222.57 151 +1.31(+0.59%)
Apr 12, 2017 222.95 222.95 220.54 221.26 597 -0.85(-0.38%)
Apr 11, 2017 223.62 223.70 220.00 222.11 978 -2.89(-1.28%)
Apr 10, 2017 218.10 228.75 217.93 225.00 212 +4.65(+2.11%)
Apr 07, 2017 219.30 221.18 219.30 220.35 1,374 +1.10(+0.50%)
Apr 06, 2017 221.01 221.91 218.73 219.25 394 +2.39(+1.10%)
Apr 05, 2017 218.50 218.50 216.49 216.86 42 -1.64(-0.75%)
Apr 04, 2017 219.00 220.70 218.50 218.50 1,209 -0.35(-0.16%)
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.