Skip to main content

Lvmh Moet Henn L Vut ADR (OP: LVMHF )

664.20 -9.19 (-1.36%)
Streaming Delayed Price Updated: 3:56 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

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.