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 (%)
Feb 26, 2021 378.70 378.70 365.79 370.42 1,100 -5.50(-1.46%)
Feb 25, 2021 383.42 383.50 368.98 375.92 784 +3.84(+1.03%)
Feb 24, 2021 374.00 382.05 370.99 372.08 761 -4.00(-1.06%)
Feb 23, 2021 384.90 384.90 367.00 376.08 704 -3.85(-1.01%)
Feb 22, 2021 380.10 388.45 375.58 379.93 1,023 -1.05(-0.28%)
Feb 19, 2021 380.18 389.92 380.18 380.98 1,700 -4.94(-1.28%)
Feb 18, 2021 392.30 392.30 380.09 385.92 553 +2.10(+0.55%)
Feb 17, 2021 380.10 384.00 379.08 383.82 801 +2.60(+0.68%)
Feb 16, 2021 386.85 386.85 375.57 381.22 1,019 -5.68(-1.47%)
Feb 12, 2021 383.68 388.92 380.70 386.90 1,600 +0.68(+0.18%)
Feb 11, 2021 379.70 386.34 371.08 386.22 791 +6.85(+1.81%)
Feb 10, 2021 379.70 380.00 375.58 379.37 473 +0.50(+0.13%)
Feb 09, 2021 375.00 379.00 374.80 378.87 1,314 +3.45(+0.92%)
Feb 08, 2021 370.95 379.90 370.00 375.42 811 +12.34(+3.40%)
Feb 05, 2021 369.00 370.42 362.08 363.08 500 +5.61(+1.57%)
Feb 04, 2021 357.47 357.47 354.39 357.47 406 +0.05(+0.01%)
Feb 03, 2021 359.79 359.79 351.50 357.42 1,575 -5.62(-1.55%)
Feb 02, 2021 362.00 363.16 358.07 363.04 5,137 +12.88(+3.68%)
Feb 01, 2021 369.75 369.75 350.00 350.16 339 -6.26(-1.76%)
Jan 29, 2021 370.11 370.15 345.08 356.42 800 -6.51(-1.79%)
Jan 28, 2021 361.83 364.33 357.08 362.93 1,170 -0.99(-0.27%)
Jan 27, 2021 355.08 369.30 355.08 363.92 2,523 -0.16(-0.04%)
Jan 26, 2021 367.18 370.31 363.14 364.08 596 -3.34(-0.91%)
Jan 25, 2021 375.15 375.35 360.00 367.42 629 +5.85(+1.62%)
Jan 22, 2021 358.63 361.65 358.55 361.57 1,100 +2.80(+0.78%)
Jan 21, 2021 358.85 360.33 355.83 358.77 439 -0.15(-0.04%)
Jan 20, 2021 357.50 364.95 353.20 358.92 729 +1.84(+0.52%)
Jan 19, 2021 362.50 364.42 356.58 357.08 2,363 -6.34(-1.74%)
Jan 15, 2021 360.42 364.00 356.00 363.42 900 +3.42(+0.95%)
Jan 14, 2021 364.75 364.75 360.00 360.00 654 -7.47(-2.03%)
Jan 13, 2021 367.87 368.67 364.63 367.47 1,761 -5.95(-1.59%)
Jan 12, 2021 366.15 373.42 363.85 373.42 461 +0.76(+0.20%)
Jan 11, 2021 372.51 372.66 370.20 372.66 818 -2.45(-0.65%)
Jan 08, 2021 374.25 375.11 370.50 375.11 1,700 -3.85(-1.02%)
Jan 07, 2021 378.41 378.96 376.00 378.96 703 +0.67(+0.18%)
Jan 06, 2021 379.40 381.21 376.68 378.29 882 -0.92(-0.24%)
Jan 05, 2021 381.80 382.65 375.70 379.21 1,720 -5.05(-1.31%)
Jan 04, 2021 387.71 388.50 381.34 384.26 576 -6.80(-1.74%)
Dec 31, 2020 391.06 391.06 391.06 593 +7.17(+1.87%)
Dec 30, 2020 382.20 386.81 382.20 383.89 593 +3.94(+1.04%)
Dec 29, 2020 385.00 385.35 379.95 379.95 2,723 -0.01(-0.00%)
Dec 28, 2020 387.80 388.00 370.04 379.96 319 +2.25(+0.60%)
Dec 24, 2020 360.04 377.75 360.04 377.71 300 +7.47(+2.02%)
Dec 23, 2020 373.20 373.20 370.15 370.24 346 +6.70(+1.84%)
Dec 22, 2020 371.05 371.96 363.54 363.54 1,268 +0.33(+0.09%)
Dec 21, 2020 363.30 363.97 360.09 363.21 2,735 -10.85(-2.90%)
Dec 18, 2020 374.05 374.06 371.14 374.06 300 +0.96(+0.26%)
Dec 17, 2020 374.90 375.57 373.10 373.10 722 -5.01(-1.33%)
Dec 16, 2020 374.05 378.55 372.49 378.11 896 +11.02(+3.00%)
Dec 15, 2020 371.05 371.11 367.09 367.09 859 -3.07(-0.83%)
Dec 14, 2020 368.70 372.20 367.24 370.16 654 +6.11(+1.68%)
Dec 11, 2020 366.05 367.96 363.54 364.05 700 -3.16(-0.86%)
Dec 10, 2020 364.50 370.96 364.25 367.21 710 +3.21(+0.88%)
Dec 09, 2020 367.80 367.80 363.24 364.00 1,309 -3.45(-0.94%)
Dec 08, 2020 369.35 371.44 367.45 367.45 355 -0.34(-0.09%)
Dec 07, 2020 370.00 371.42 366.49 367.79 652 -4.52(-1.21%)
Dec 04, 2020 372.06 372.31 369.39 372.31 100 +0.70(+0.19%)
Dec 03, 2020 373.80 373.95 368.69 371.61 586 +0.25(+0.07%)
Dec 02, 2020 368.60 372.10 367.09 371.36 2,808 +3.62(+0.98%)
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.