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 )

814.00 -18.73 (-2.25%)
Streaming Delayed Price Updated: 10:45 AM EDT, May 22, 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 (%)
Sep 29, 2017 274.94 276.84 274.78 276.84 320 +3.59(+1.31%)
Sep 28, 2017 272.66 273.25 272.66 273.25 664 +1.00(+0.37%)
Sep 27, 2017 271.50 272.50 271.30 272.25 465 -1.30(-0.48%)
Sep 26, 2017 273.30 273.55 272.80 273.55 407 +0.00(+0.00%)
Sep 25, 2017 274.45 274.55 273.00 273.55 755 -2.70(-0.98%)
Sep 22, 2017 276.25 276.25 276.25 276.25 126 +0.90(+0.33%)
Sep 21, 2017 273.20 275.35 273.20 275.35 196 +1.45(+0.53%)
Sep 20, 2017 275.61 275.61 273.90 273.90 382 -1.21(-0.44%)
Sep 19, 2017 274.90 275.11 273.61 275.11 352 +1.00(+0.36%)
Sep 18, 2017 273.18 274.11 273.18 274.11 50 -1.00(-0.36%)
Sep 15, 2017 275.15 275.15 273.61 275.11 511 +1.15(+0.42%)
Sep 14, 2017 272.84 273.96 272.83 273.96 284 -0.77(-0.28%)
Sep 13, 2017 275.50 275.50 273.55 274.73 2,099 +1.90(+0.70%)
Sep 12, 2017 271.74 273.30 271.28 272.83 4,383 +2.58(+0.96%)
Sep 11, 2017 266.72 270.25 266.72 270.25 266 +4.65(+1.75%)
Sep 08, 2017 264.44 265.60 263.46 265.60 52 +1.95(+0.74%)
Sep 07, 2017 264.44 264.95 263.65 263.65 1,171 +2.11(+0.81%)
Sep 06, 2017 262.15 262.15 261.35 261.54 625 +3.25(+1.26%)
Sep 05, 2017 260.85 261.58 258.29 258.29 1,738 -4.41(-1.68%)
Sep 01, 2017 263.99 265.50 262.70 262.70 1,431 +1.38(+0.53%)
Aug 31, 2017 262.50 262.83 261.32 261.32 319 -0.03(-0.01%)
Aug 30, 2017 260.66 261.75 260.66 261.35 112 +0.40(+0.15%)
Aug 29, 2017 257.35 260.95 257.35 260.95 42 +1.70(+0.66%)
Aug 28, 2017 259.04 259.25 257.74 259.25 393 +1.67(+0.65%)
Aug 25, 2017 259.60 259.60 257.58 257.58 252 -0.68(-0.26%)
Aug 24, 2017 257.67 258.26 256.81 258.26 158 +1.16(+0.45%)
Aug 23, 2017 256.23 257.10 255.61 257.10 208 +0.04(+0.02%)
Aug 22, 2017 257.20 258.65 257.06 257.06 308 +1.03(+0.40%)
Aug 21, 2017 257.10 257.75 256.00 256.03 303 -0.57(-0.22%)
Aug 18, 2017 256.00 256.60 255.22 256.60 277 +0.10(+0.04%)
Aug 17, 2017 258.00 258.00 256.50 256.50 75 -0.90(-0.35%)
Aug 16, 2017 256.12 257.40 256.12 257.40 18 +2.46(+0.96%)
Aug 15, 2017 255.10 255.10 254.16 254.94 457 -0.56(-0.22%)
Aug 14, 2017 254.87 256.50 254.87 255.50 221 +1.98(+0.78%)
Aug 11, 2017 252.84 253.52 252.84 253.52 143 +1.35(+0.54%)
Aug 10, 2017 253.46 253.91 252.17 252.17 739 -3.85(-1.50%)
Aug 09, 2017 255.00 256.40 254.88 256.02 158 -4.53(-1.74%)
Aug 08, 2017 260.55 260.55 260.55 260.55 100 -2.33(-0.89%)
Aug 07, 2017 261.96 262.88 260.86 262.88 96 +2.77(+1.06%)
Aug 04, 2017 261.55 261.70 260.11 260.11 377 -1.04(-0.40%)
Aug 03, 2017 261.00 261.15 260.31 261.15 304 +4.60(+1.79%)
Aug 02, 2017 256.85 256.85 255.18 256.55 281 +1.63(+0.64%)
Aug 01, 2017 256.40 256.40 256.40 254.92 43 +3.25(+1.29%)
Jul 31, 2017 251.10 251.67 250.92 251.67 326 +1.67(+0.67%)
Jul 28, 2017 250.00 251.15 250.00 250.00 29 -3.20(-1.26%)
Jul 27, 2017 252.34 253.20 251.00 253.20 544 -2.46(-0.96%)
Jul 26, 2017 255.80 255.80 254.24 255.66 47 -0.83(-0.32%)
Jul 25, 2017 255.81 256.49 255.50 256.49 362 +0.94(+0.37%)
Jul 24, 2017 255.34 255.55 254.21 255.55 1,811 -1.27(-0.49%)
Jul 21, 2017 256.45 256.82 255.50 256.82 92 -2.56(-0.99%)
Jul 20, 2017 258.23 259.74 256.84 259.38 169 +2.30(+0.89%)
Jul 19, 2017 255.48 257.08 255.48 257.08 317 +3.08(+1.21%)
Jul 18, 2017 253.27 254.00 253.27 254.00 295 -0.97(-0.38%)
Jul 17, 2017 254.38 254.97 254.38 254.97 11 +3.31(+1.32%)
Jul 14, 2017 250.93 252.46 250.93 251.66 214 +5.26(+2.13%)
Jul 13, 2017 249.56 249.56 245.92 246.40 83 -0.14(-0.06%)
Jul 12, 2017 246.49 247.00 246.49 246.54 1,565 +0.03(+0.01%)
Jul 11, 2017 245.60 246.51 245.16 246.51 2,181 -1.49(-0.60%)
Jul 10, 2017 248.45 248.45 248.00 248.00 30 -0.20(-0.08%)
Jul 07, 2017 248.35 248.35 245.65 248.20 310 -1.28(-0.51%)
Jul 06, 2017 248.60 250.29 247.82 249.48 463 -3.46(-1.37%)
Jul 05, 2017 251.65 252.94 250.88 252.94 139 +1.39(+0.55%)
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.