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

L'Oreal Company Act (OP: LRLCF )

490.34 -9.66 (-1.93%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 17, 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 29, 2024 484.00 484.00 475.50 479.64 101 -4.17(-0.86%)
Feb 28, 2024 481.90 486.98 481.00 483.81 813 -4.99(-1.02%)
Feb 27, 2024 487.95 494.20 485.50 488.80 386 +2.70(+0.56%)
Feb 26, 2024 485.50 494.25 484.00 486.10 239 -0.11(-0.02%)
Feb 23, 2024 491.58 495.50 484.00 486.21 458 -2.89(-0.59%)
Feb 22, 2024 490.05 490.51 482.64 489.10 675 +9.31(+1.94%)
Feb 21, 2024 479.85 487.50 478.11 479.79 524 -1.04(-0.22%)
Feb 20, 2024 472.00 485.50 472.00 480.82 546 -2.68(-0.55%)
Feb 16, 2024 472.00 483.50 472.00 483.50 4,098 +8.13(+1.71%)
Feb 15, 2024 468.00 477.00 468.00 475.37 1,931 +12.81(+2.77%)
Feb 14, 2024 460.08 468.30 458.64 462.56 16,553 +5.00(+1.09%)
Feb 13, 2024 460.30 462.68 455.10 457.56 22,706 -9.70(-2.08%)
Feb 12, 2024 462.84 467.45 456.00 467.25 1,693 +12.59(+2.77%)
Feb 09, 2024 455.00 456.41 448.50 454.67 576 -10.33(-2.22%)
Feb 08, 2024 493.30 493.30 454.00 465.00 423 -19.00(-3.93%)
Feb 07, 2024 486.55 490.00 484.00 484.00 123 -4.54(-0.93%)
Feb 06, 2024 485.00 491.00 482.50 488.54 1,742 -6.38(-1.29%)
Feb 05, 2024 488.90 494.92 482.50 494.92 284 +17.12(+3.58%)
Feb 02, 2024 484.65 488.86 475.14 477.80 283 -12.93(-2.63%)
Feb 01, 2024 485.18 490.73 479.64 490.73 1,849 +12.71(+2.66%)
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%)
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.