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

L'Oreal Company Act (OP: LRLCF )

477.54 +7.29 (+1.55%)
Streaming Delayed Price Updated: 9:42 AM EDT, May 6, 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, 2024 483.65 488.40 478.02 478.02 192 -4.06(-0.84%)
Jan 30, 2024 483.10 489.90 481.00 482.08 2,837 +1.90(+0.40%)
Jan 29, 2024 480.36 483.94 477.66 480.18 200 -0.22(-0.05%)
Jan 26, 2024 479.10 487.60 475.50 480.40 354 +16.20(+3.49%)
Jan 25, 2024 470.18 471.00 462.00 464.20 95 +1.60(+0.35%)
Jan 24, 2024 471.90 471.90 460.75 462.60 2,141 -5.79(-1.24%)
Jan 23, 2024 457.90 468.39 456.50 468.39 284 +8.79(+1.91%)
Jan 22, 2024 460.50 466.20 457.61 459.60 153 -4.27(-0.92%)
Jan 19, 2024 460.50 468.47 459.20 463.87 1,333 +2.52(+0.55%)
Jan 18, 2024 449.50 468.85 449.50 461.35 3,966 +4.29(+0.94%)
Jan 17, 2024 453.54 462.52 452.50 457.06 1,073 -9.75(-2.09%)
Jan 16, 2024 464.90 466.80 457.20 466.80 7,665 -19.70(-4.05%)
Jan 12, 2024 485.50 491.50 481.09 486.50 1,453 +7.50(+1.57%)
Jan 11, 2024 488.60 488.60 475.50 479.00 278 -4.22(-0.87%)
Jan 10, 2024 482.00 483.80 477.00 483.22 1,978 +3.96(+0.83%)
Jan 09, 2024 480.00 485.09 477.68 479.27 347 -1.69(-0.35%)
Jan 08, 2024 476.00 485.99 475.69 480.95 515 +6.57(+1.39%)
Jan 05, 2024 472.90 478.45 472.90 474.38 690 -10.22(-2.11%)
Jan 04, 2024 480.70 484.60 476.50 484.60 213 +6.60(+1.38%)
Jan 03, 2024 476.91 481.90 476.11 478.00 800 -5.37(-1.11%)
Jan 02, 2024 485.19 490.75 483.37 483.37 646 -20.68(-4.10%)
Dec 29, 2023 500.00 504.05 493.00 504.05 100 -0.95(-0.19%)
Dec 28, 2023 505.50 505.50 497.45 505.00 235 +7.27(+1.46%)
Dec 27, 2023 484.90 505.86 484.90 497.73 294 +5.58(+1.13%)
Dec 26, 2023 494.95 497.03 492.15 492.15 205 +0.89(+0.18%)
Dec 22, 2023 484.05 499.00 484.05 491.26 693 +3.16(+0.65%)
Dec 21, 2023 495.00 498.45 482.20 488.10 451 -5.25(-1.06%)
Dec 20, 2023 490.20 503.45 487.52 493.35 521 -7.65(-1.53%)
Dec 19, 2023 482.45 501.15 482.45 501.00 192 +20.40(+4.25%)
Dec 18, 2023 487.05 489.68 480.50 480.60 764 -3.15(-0.65%)
Dec 15, 2023 482.00 491.05 480.95 483.75 693 -4.29(-0.88%)
Dec 14, 2023 490.85 491.45 484.56 488.04 367 +4.79(+0.99%)
Dec 13, 2023 487.50 488.00 476.25 483.25 1,195 -0.50(-0.10%)
Dec 12, 2023 482.15 484.00 472.00 483.75 453 +8.05(+1.69%)
Dec 11, 2023 477.24 478.75 475.12 475.70 7,222 +1.15(+0.24%)
Dec 08, 2023 475.20 477.39 474.25 474.55 10,341 -3.20(-0.67%)
Dec 07, 2023 472.34 477.75 468.55 477.75 14,698 +4.32(+0.91%)
Dec 06, 2023 477.05 481.70 469.88 473.43 19,486 -5.07(-1.06%)
Dec 05, 2023 481.00 481.00 469.88 478.50 785 +3.75(+0.79%)
Dec 04, 2023 474.65 474.75 466.50 474.75 236 +4.45(+0.95%)
Dec 01, 2023 483.40 483.40 461.45 470.30 1,527 -5.10(-1.07%)
Nov 30, 2023 481.90 481.90 460.50 475.40 170 -0.91(-0.19%)
Nov 29, 2023 485.40 485.40 463.40 476.31 127 +8.56(+1.83%)
Nov 28, 2023 472.65 479.50 459.30 467.75 296 -1.65(-0.35%)
Nov 27, 2023 475.40 478.08 467.96 469.40 352 -5.70(-1.20%)
Nov 24, 2023 468.00 475.10 466.59 475.10 101 +12.45(+2.69%)
Nov 22, 2023 466.00 478.20 456.40 462.65 132 +3.35(+0.73%)
Nov 21, 2023 460.64 465.75 459.15 459.30 211 -5.75(-1.24%)
Nov 20, 2023 462.75 465.30 458.55 465.05 408 +6.80(+1.48%)
Nov 17, 2023 471.15 471.65 450.20 458.25 609 +1.23(+0.27%)
Nov 16, 2023 461.85 461.85 448.30 457.02 241 -8.48(-1.82%)
Nov 15, 2023 465.77 467.00 456.28 465.50 937 +7.95(+1.74%)
Nov 14, 2023 459.65 466.50 445.45 457.55 158 +13.80(+3.11%)
Nov 13, 2023 444.25 449.55 439.27 443.75 222 +3.35(+0.76%)
Nov 10, 2023 446.70 452.38 433.45 440.40 415 -9.60(-2.13%)
Nov 09, 2023 452.26 454.00 443.66 450.00 364 +0.80(+0.18%)
Nov 08, 2023 443.48 450.15 433.05 449.20 172 +17.48(+4.05%)
Nov 07, 2023 427.60 439.95 427.60 431.72 194 +1.06(+0.25%)
Nov 06, 2023 421.50 441.90 421.50 430.66 232 +1.16(+0.27%)
Nov 03, 2023 436.21 438.30 429.50 429.50 238 +0.78(+0.18%)
Nov 02, 2023 426.80 435.00 425.60 428.72 938 +14.02(+3.38%)
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.