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

L'Oreal Company Act (OP: LRLCF )

481.55 UNCHANGED
Streaming Delayed Price Updated: 3:44 PM EDT, Jun 7, 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 (%)
Jan 31, 2017 181.10 181.10 181.10 181.10 89 -0.70(-0.39%)
Jan 27, 2017 181.80 181.80 181.80 0 -0.09(-0.05%)
Jan 26, 2017 181.89 181.89 181.89 181.89 126 -0.86(-0.47%)
Jan 25, 2017 182.75 182.75 182.75 182.75 40 -0.48(-0.26%)
Jan 23, 2017 183.23 183.23 183.23 0 +2.55(+1.41%)
Jan 19, 2017 180.68 180.68 180.68 0 -1.52(-0.83%)
Jan 18, 2017 182.20 182.20 182.20 182.20 52 +0.24(+0.13%)
Jan 13, 2017 181.96 181.96 181.96 0 +1.66(+0.92%)
Jan 12, 2017 180.30 180.30 180.30 180.30 200 -1.22(-0.67%)
Jan 11, 2017 181.52 181.52 181.52 181.52 1 -2.48(-1.35%)
Jan 10, 2017 182.40 184.00 182.40 184.00 110 +4.14(+2.30%)
Jan 09, 2017 180.00 180.00 179.86 179.86 87 +1.00(+0.56%)
Jan 05, 2017 178.86 178.86 178.86 0 +2.15(+1.22%)
Jan 04, 2017 176.71 176.71 176.71 176.71 18 +0.73(+0.41%)
Jan 03, 2017 176.00 176.00 175.98 175.98 460 -5.32(-2.93%)
Dec 30, 2016 181.30 181.30 181.30 0 +0.80(+0.44%)
Dec 29, 2016 180.50 180.50 180.50 180.50 116 +1.07(+0.60%)
Dec 23, 2016 179.43 179.43 179.43 0 +2.71(+1.53%)
Dec 21, 2016 176.72 176.72 176.72 0 -0.31(-0.18%)
Dec 20, 2016 176.21 177.20 176.21 177.03 208 +1.08(+0.61%)
Dec 19, 2016 175.95 175.95 175.95 175.95 22 +0.65(+0.37%)
Dec 16, 2016 175.30 175.30 175.30 175.30 54 +1.35(+0.78%)
Dec 15, 2016 173.95 173.95 173.95 173.95 38 -4.10(-2.30%)
Dec 14, 2016 178.05 178.05 178.05 178.05 1 +2.55(+1.45%)
Dec 12, 2016 175.50 175.50 175.50 0 +0.60(+0.34%)
Dec 09, 2016 174.95 174.95 174.90 174.90 37 +3.70(+2.16%)
Dec 08, 2016 171.20 171.20 171.20 171.20 3 -3.93(-2.24%)
Dec 07, 2016 174.35 175.13 174.35 175.13 97 +0.03(+0.02%)
Dec 06, 2016 174.45 175.10 174.45 175.10 102 +2.85(+1.65%)
Dec 05, 2016 171.54 172.25 171.54 172.25 13 +3.85(+2.29%)
Dec 02, 2016 168.90 168.90 168.40 168.40 152 +0.16(+0.10%)
Dec 01, 2016 168.24 168.24 168.24 168.24 46 -1.80(-1.06%)
Nov 29, 2016 170.04 170.04 170.04 0 +1.84(+1.09%)
Nov 28, 2016 171.41 171.41 168.20 168.20 89 +0.30(+0.18%)
Nov 23, 2016 167.90 167.90 167.90 0 +1.50(+0.90%)
Nov 17, 2016 166.40 166.40 166.40 0 -2.25(-1.33%)
Nov 15, 2016 168.65 168.65 168.65 0 +1.01(+0.60%)
Nov 14, 2016 167.02 167.64 167.02 167.64 264 -4.76(-2.76%)
Nov 11, 2016 172.40 172.40 172.40 172.40 6 -5.77(-3.24%)
Nov 09, 2016 178.17 178.17 178.17 0 -3.45(-1.90%)
Nov 07, 2016 181.62 181.62 181.62 0 -0.63(-0.35%)
Nov 04, 2016 182.25 182.25 182.25 182.25 32 +0.85(+0.47%)
Nov 03, 2016 180.80 181.40 180.80 181.40 5 +1.98(+1.10%)
Nov 01, 2016 179.42 179.42 179.42 0 +1.56(+0.88%)
Oct 31, 2016 177.86 177.86 177.86 177.86 200 -1.11(-0.62%)
Oct 26, 2016 178.97 178.97 178.97 0 -1.94(-1.07%)
Oct 21, 2016 180.91 180.91 180.91 0 -0.69(-0.38%)
Oct 17, 2016 181.60 181.60 181.60 0 -4.30(-2.31%)
Oct 14, 2016 185.90 185.90 185.90 185.90 20 +5.94(+3.30%)
Oct 12, 2016 179.96 179.96 179.96 0 -3.54(-1.93%)
Oct 11, 2016 183.50 183.50 183.50 183.50 18 +2.75(+1.52%)
Oct 07, 2016 180.75 180.75 180.75 0 -5.23(-2.81%)
Oct 05, 2016 185.98 185.98 185.98 0 -3.72(-1.96%)
Oct 04, 2016 189.70 189.70 189.70 189.70 21 +2.55(+1.36%)
Oct 03, 2016 187.37 187.37 187.15 187.15 12 +3.57(+1.94%)
Sep 30, 2016 183.58 183.58 183.58 183.58 0 +0.00(+0.00%)
Sep 29, 2016 189.02 189.02 183.58 183.58 82 -4.73(-2.51%)
Sep 28, 2016 188.15 188.31 188.15 188.31 66 +1.41(+0.75%)
Sep 27, 2016 186.90 186.90 186.90 186.90 794 -1.81(-0.96%)
Sep 23, 2016 188.71 188.71 188.71 0 -0.39(-0.21%)
Sep 22, 2016 189.10 189.10 189.10 189.10 374 +3.95(+2.13%)
Sep 20, 2016 185.15 185.15 185.15 0 +0.00(+0.00%)
Sep 19, 2016 185.15 185.15 185.15 185.15 111 +0.00(+0.00%)
Sep 15, 2016 185.15 185.15 185.15 0 -0.92(-0.49%)
Sep 12, 2016 186.07 186.07 186.07 0 -8.69(-4.46%)
Sep 07, 2016 194.76 194.76 194.76 0 -0.24(-0.12%)
Sep 06, 2016 194.00 195.00 194.00 195.00 1,001 +6.65(+3.53%)
Sep 01, 2016 188.35 188.35 188.35 0 -1.42(-0.75%)
Aug 30, 2016 189.77 189.77 189.77 0 -1.41(-0.74%)
Aug 29, 2016 192.45 192.45 191.03 191.18 250 -0.03(-0.02%)
Aug 24, 2016 191.21 191.21 191.21 0 -3.44(-1.77%)
Aug 22, 2016 194.65 194.65 194.65 0 +1.73(+0.90%)
Aug 19, 2016 192.92 192.92 192.92 192.92 30 -2.14(-1.10%)
Aug 17, 2016 195.06 195.06 195.06 0 -0.08(-0.04%)
Aug 12, 2016 195.14 195.14 195.14 0 -0.10(-0.05%)
Aug 11, 2016 194.89 195.40 194.89 195.24 1,010 +5.66(+2.99%)
Aug 08, 2016 189.58 189.58 189.58 0 -0.25(-0.13%)
Aug 05, 2016 189.83 189.83 189.83 189.83 177 -0.60(-0.32%)
Aug 04, 2016 190.43 190.43 190.43 190.43 67 +1.70(+0.90%)
Aug 03, 2016 188.73 188.73 188.73 188.73 258 -2.37(-1.24%)
Aug 02, 2016 190.60 191.10 190.60 191.10 207 +2.30(+1.22%)
Aug 01, 2016 188.80 188.80 188.80 188.80 4 -1.13(-0.59%)
Jul 29, 2016 189.43 189.93 189.43 189.93 29 -2.70(-1.40%)
Jul 28, 2016 193.52 193.52 192.63 192.63 1,454 +2.33(+1.22%)
Jul 25, 2016 190.30 190.30 190.30 0 +0.95(+0.50%)
Jul 22, 2016 189.90 189.90 188.85 189.35 1,240 -0.75(-0.39%)
Jul 21, 2016 190.10 190.10 190.10 190.10 43 +2.45(+1.31%)
Jul 19, 2016 187.65 187.65 187.65 0 -3.90(-2.04%)
Jul 18, 2016 191.55 191.55 191.55 191.55 60 +0.60(+0.31%)
Jul 15, 2016 190.95 190.95 190.95 190.95 45 -0.30(-0.16%)
Jul 12, 2016 191.25 191.25 191.25 0 +1.05(+0.55%)
Jul 11, 2016 190.20 190.20 190.20 190.20 10 +0.70(+0.37%)
Jul 08, 2016 189.00 189.50 189.00 189.50 51 -1.80(-0.94%)
Jul 05, 2016 191.30 191.30 191.30 191.30 30 +3.84(+2.05%)
Jun 30, 2016 187.46 187.46 187.46 0 +6.06(+3.34%)
Jun 28, 2016 181.40 181.40 181.40 0 +4.35(+2.46%)
Jun 27, 2016 179.20 179.20 177.05 177.05 231 -0.62(-0.35%)
Jun 24, 2016 177.67 177.67 177.67 177.67 48 -13.88(-7.25%)
Jun 23, 2016 191.55 193.05 191.55 191.55 46 +1.60(+0.84%)
Jun 22, 2016 189.75 189.95 189.75 189.95 192 +10.58(+5.90%)
Jun 17, 2016 179.37 179.37 179.37 0 +1.32(+0.74%)
Jun 16, 2016 177.20 178.05 177.20 178.05 106 +1.60(+0.91%)
Jun 14, 2016 176.45 176.45 176.45 450 -3.15(-1.75%)
Jun 13, 2016 180.60 180.60 179.60 179.60 200 -3.90(-2.13%)
Jun 10, 2016 183.50 183.50 183.50 183.50 42 -7.40(-3.88%)
Jun 08, 2016 190.90 190.90 190.90 0 +0.70(+0.37%)
Jun 07, 2016 190.20 190.20 190.20 190.20 490 -0.05(-0.03%)
Jun 06, 2016 190.25 190.25 190.25 190.25 49 +4.15(+2.23%)
Jun 02, 2016 186.10 186.10 186.10 8 -0.20(-0.11%)
May 31, 2016 186.30 186.30 186.30 0 +8.30(+4.66%)
May 25, 2016 178.00 178.00 178.00 0 -6.01(-3.27%)
May 24, 2016 184.01 184.01 184.01 184.01 68 +4.81(+2.68%)
May 23, 2016 179.20 179.20 179.20 179.20 1,060 +0.34(+0.19%)
May 20, 2016 180.35 180.35 178.86 178.86 177 +1.21(+0.68%)
May 19, 2016 177.65 177.65 177.65 177.65 40 -3.95(-2.18%)
May 18, 2016 181.60 181.60 181.60 181.60 9 +3.05(+1.71%)
May 17, 2016 178.55 178.55 178.55 178.55 9 -1.20(-0.67%)
May 13, 2016 179.75 179.75 179.75 11 -0.27(-0.15%)
May 12, 2016 181.55 181.55 180.02 180.02 125 -1.03(-0.57%)
May 11, 2016 181.80 182.20 181.05 181.05 120 -1.95(-1.07%)
May 10, 2016 183.30 183.30 183.00 183.00 134 +2.00(+1.10%)
May 09, 2016 181.15 181.15 181.00 181.00 145 +2.20(+1.23%)
May 06, 2016 178.80 178.80 178.80 178.80 201 -0.72(-0.40%)
May 05, 2016 180.35 182.05 179.52 179.52 67 -1.73(-0.95%)
May 04, 2016 181.25 181.25 181.25 181.25 1 +0.40(+0.22%)
May 03, 2016 181.75 183.45 180.80 180.85 1,495 -1.45(-0.80%)
May 02, 2016 182.30 182.30 182.30 182.30 220 -3.35(-1.80%)
Apr 28, 2016 185.65 185.65 185.65 0 -0.05(-0.03%)
Apr 27, 2016 186.00 186.00 185.70 185.70 2,073 +1.50(+0.81%)
Apr 26, 2016 184.20 184.20 184.20 184.20 47 +0.90(+0.49%)
Apr 25, 2016 184.80 184.80 183.30 183.30 5 +0.99(+0.54%)
Apr 22, 2016 182.31 182.31 182.31 182.31 199 -3.02(-1.63%)
Apr 21, 2016 186.10 186.10 185.33 185.33 35 -3.67(-1.94%)
Apr 20, 2016 189.68 189.68 189.00 189.00 14 -1.00(-0.53%)
Apr 19, 2016 193.30 193.30 190.00 190.00 636 +2.42(+1.29%)
Apr 18, 2016 181.53 187.58 181.53 187.58 2,696 +9.93(+5.59%)
Apr 15, 2016 177.65 177.65 177.65 177.65 801 +0.35(+0.20%)
Apr 13, 2016 177.30 177.30 177.30 0 +0.53(+0.30%)
Apr 12, 2016 174.85 176.78 174.85 176.78 65 +1.12(+0.64%)
Apr 11, 2016 176.65 176.65 175.66 175.66 110 -0.97(-0.55%)
Apr 08, 2016 176.25 176.63 175.56 176.63 53 +1.76(+1.01%)
Apr 07, 2016 175.75 175.75 174.87 174.87 150 -2.88(-1.62%)
Apr 06, 2016 176.75 177.75 176.75 177.75 541 +3.07(+1.76%)
Apr 05, 2016 174.50 174.68 174.50 174.68 367 -0.04(-0.02%)
Apr 01, 2016 174.72 174.72 174.72 0 -3.13(-1.76%)
Mar 31, 2016 179.90 179.90 177.85 177.85 168 -4.09(-2.25%)
Mar 30, 2016 182.31 182.31 181.94 181.94 102 +3.39(+1.90%)
Mar 29, 2016 176.05 178.55 176.05 178.55 125 +3.55(+2.03%)
Mar 28, 2016 175.15 175.15 175.00 175.00 238 +0.25(+0.14%)
Mar 24, 2016 174.75 174.75 174.75 0 -1.05(-0.60%)
Mar 23, 2016 175.79 175.80 175.79 175.80 502 +3.00(+1.74%)
Mar 22, 2016 173.28 173.28 172.80 172.80 993 -2.85(-1.62%)
Mar 21, 2016 175.65 175.65 175.65 175.65 36 -2.40(-1.35%)
Mar 18, 2016 177.45 178.05 177.45 178.05 130 +2.90(+1.66%)
Mar 17, 2016 175.25 175.25 175.15 175.15 76 +4.90(+2.88%)
Mar 16, 2016 171.85 171.85 170.24 170.25 832 -4.45(-2.55%)
Mar 15, 2016 175.43 175.43 174.55 174.70 139 -0.77(-0.44%)
Mar 14, 2016 175.55 175.55 175.47 175.47 18 +2.07(+1.19%)
Mar 11, 2016 173.40 173.40 173.40 173.40 777 -1.65(-0.94%)
Mar 10, 2016 175.05 175.05 175.05 175.05 1 +2.10(+1.21%)
Mar 09, 2016 172.95 172.95 172.95 172.95 110 +1.97(+1.15%)
Mar 08, 2016 171.70 171.70 170.98 170.98 73 +2.03(+1.20%)
Mar 07, 2016 168.60 168.95 168.60 168.95 158 -1.86(-1.09%)
Mar 04, 2016 172.00 172.00 170.81 170.81 317 +3.56(+2.13%)
Mar 03, 2016 166.40 167.25 166.40 167.25 215 -0.55(-0.33%)
Mar 02, 2016 169.95 169.95 167.80 167.80 839 -4.85(-2.81%)
Mar 01, 2016 174.25 174.25 172.65 172.65 656 +0.27(+0.16%)
Feb 25, 2016 172.38 172.38 172.38 0 +2.90(+1.71%)
Feb 24, 2016 169.48 169.48 169.48 169.48 31 -3.77(-2.18%)
Feb 23, 2016 172.60 173.25 172.60 173.25 277 +0.37(+0.21%)
Feb 22, 2016 172.70 173.38 172.70 172.88 212 +1.58(+0.92%)
Feb 19, 2016 170.15 171.30 170.15 171.30 29 +2.45(+1.45%)
Feb 18, 2016 170.55 172.45 168.85 168.85 215 -2.40(-1.40%)
Feb 17, 2016 171.10 171.25 171.10 171.25 113 +0.05(+0.03%)
Feb 16, 2016 172.30 172.35 171.20 171.20 429 +4.10(+2.45%)
Feb 12, 2016 167.10 167.10 167.10 0 +1.00(+0.60%)
Feb 11, 2016 167.00 167.00 165.60 166.10 1,046 +1.00(+0.61%)
Feb 10, 2016 168.95 168.95 165.10 165.10 1,378 -1.10(-0.66%)
Feb 09, 2016 166.70 166.70 166.20 166.20 131 -1.10(-0.66%)
Feb 08, 2016 168.65 168.65 167.30 167.30 27 -1.35(-0.80%)
Feb 05, 2016 172.05 172.05 168.65 168.65 117 -2.82(-1.64%)
Feb 04, 2016 172.95 172.95 170.97 171.47 479 +2.11(+1.25%)
Feb 03, 2016 169.36 169.36 169.36 169.36 67 +0.66(+0.39%)
Feb 02, 2016 169.56 170.25 168.70 168.70 78 -1.78(-1.04%)
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.