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 )

645.70 -26.75 (-3.98%)
Streaming Delayed Price Updated: 3:54 PM EST, Nov 8, 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 (%)
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%)
Apr 03, 2023 920.00 925.00 910.15 921.51 803 +3.01(+0.33%)
Mar 31, 2023 909.99 923.43 908.70 918.50 5,572 +15.35(+1.70%)
Mar 30, 2023 892.17 904.40 892.17 903.15 1,443 +8.15(+0.91%)
Mar 29, 2023 895.00 899.99 890.00 895.00 1,896 +14.18(+1.61%)
Mar 28, 2023 879.95 888.63 876.55 880.82 448 -9.18(-1.03%)
Mar 27, 2023 876.55 890.00 863.00 890.00 656 +8.00(+0.91%)
Mar 24, 2023 878.91 885.00 866.85 882.00 647 +5.12(+0.58%)
Mar 23, 2023 897.00 897.00 875.50 876.88 1,869 -0.12(-0.01%)
Mar 22, 2023 876.00 890.00 875.25 877.00 606 +8.40(+0.97%)
Mar 21, 2023 869.91 873.00 862.00 868.60 1,249 +4.60(+0.53%)
Mar 20, 2023 863.70 868.00 860.00 864.00 1,506 +16.34(+1.93%)
Mar 17, 2023 844.90 852.28 833.29 847.66 573 -7.34(-0.86%)
Mar 16, 2023 833.14 860.00 830.27 855.00 2,109 +20.65(+2.47%)
Mar 15, 2023 820.50 836.31 807.97 834.35 8,656 -23.65(-2.76%)
Mar 14, 2023 851.09 862.77 848.84 858.00 3,358 +16.63(+1.98%)
Mar 13, 2023 834.45 845.49 827.58 841.37 895 -4.13(-0.49%)
Mar 10, 2023 840.00 859.99 840.00 845.50 1,810 +5.50(+0.65%)
Mar 09, 2023 848.48 856.00 840.00 840.00 1,815 -15.33(-1.79%)
Mar 08, 2023 853.35 863.45 850.00 855.33 987 -5.00(-0.58%)
Mar 07, 2023 875.00 880.68 860.00 860.34 363 -22.01(-2.50%)
Mar 06, 2023 885.75 891.81 873.48 882.35 3,703 +10.95(+1.26%)
Mar 03, 2023 869.20 873.81 858.99 871.40 1,129 +14.62(+1.71%)
Mar 02, 2023 849.99 857.49 846.58 856.78 235 +9.16(+1.08%)
Mar 01, 2023 853.00 860.92 840.46 847.62 958 +12.62(+1.51%)
Feb 28, 2023 845.00 846.50 834.00 835.00 664 -12.00(-1.42%)
Feb 27, 2023 841.00 850.00 841.00 847.00 1,461 +20.56(+2.49%)
Feb 24, 2023 839.10 839.10 821.50 826.44 1,011 -33.97(-3.95%)
Feb 23, 2023 868.11 871.00 852.00 860.41 516 -5.62(-0.65%)
Feb 22, 2023 868.00 870.00 856.00 866.03 494 +1.03(+0.12%)
Feb 21, 2023 865.35 871.00 856.05 865.00 613 -19.24(-2.18%)
Feb 17, 2023 880.00 884.24 870.00 884.24 703 +4.02(+0.46%)
Feb 16, 2023 866.00 890.00 866.00 880.22 562 +0.38(+0.04%)
Feb 15, 2023 879.45 884.78 874.04 879.84 3,590 +2.84(+0.32%)
Feb 14, 2023 871.09 879.00 859.83 877.00 978 +5.80(+0.67%)
Feb 13, 2023 862.16 875.00 857.00 871.20 320 +9.40(+1.09%)
Feb 10, 2023 870.00 875.80 848.00 861.80 1,743 -5.33(-0.61%)
Feb 09, 2023 865.96 875.23 865.96 867.12 521 +10.13(+1.18%)
Feb 08, 2023 865.13 865.13 855.38 856.99 697 -14.76(-1.69%)
Feb 07, 2023 860.03 873.36 855.50 871.75 1,046 -3.11(-0.36%)
Feb 06, 2023 878.13 878.13 866.06 874.86 1,936 -21.64(-2.41%)
Feb 03, 2023 887.82 903.11 882.00 896.50 2,164 +13.77(+1.56%)
Feb 02, 2023 887.64 889.10 875.25 882.73 5,456 -2.27(-0.26%)
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.