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 (%)
Apr 29, 2009 69.75 69.75 69.75 69.75 0 +0.10(+0.14%)
Apr 24, 2009 69.65 69.65 69.65 0 -0.80(-1.14%)
Apr 13, 2009 70.45 70.45 70.45 0 -0.35(-0.49%)
Apr 07, 2009 70.80 70.80 70.80 70.80 0 -2.95(-4.00%)
Apr 02, 2009 73.75 73.75 73.75 1,600 +5.25(+7.66%)
Mar 24, 2009 68.50 68.50 68.50 0 +1.90(+2.85%)
Mar 17, 2009 66.60 66.60 66.60 66.60 0 +1.10(+1.68%)
Mar 16, 2009 65.50 65.50 65.50 950 +0.00(+0.00%)
Mar 13, 2009 65.50 65.50 65.50 65.50 180 +2.50(+3.97%)
Mar 12, 2009 63.00 63.00 63.00 0 +0.00(+0.00%)
Mar 11, 2009 63.00 63.00 63.00 63.00 500 +1.30(+2.11%)
Mar 10, 2009 62.70 62.70 61.70 61.70 310 +1.25(+2.07%)
Mar 09, 2009 60.45 60.45 60.45 60.45 200 -0.55(-0.90%)
Mar 06, 2009 61.00 61.00 61.00 0 +0.00(+0.00%)
Mar 05, 2009 61.00 61.00 61.00 61.00 400 -3.05(-4.76%)
Feb 25, 2009 64.05 64.05 64.05 130 +0.00(+0.00%)
Feb 24, 2009 64.05 64.05 64.05 64.05 320 +0.07(+0.11%)
Feb 23, 2009 63.98 63.98 63.98 63.98 350 -2.02(-3.06%)
Feb 20, 2009 64.56 66.00 64.56 66.00 1,542 +0.60(+0.92%)
Feb 19, 2009 65.40 65.40 65.40 0 +0.00(+0.00%)
Feb 18, 2009 65.40 65.40 65.40 65.40 250 -1.35(-2.02%)
Feb 17, 2009 66.75 66.75 66.75 66.75 277 -2.41(-3.49%)
Feb 12, 2009 69.16 69.16 69.16 0 +0.00(+0.00%)
Feb 11, 2009 69.16 69.16 69.16 69.16 500 -0.84(-1.19%)
Feb 09, 2009 70.00 70.00 70.00 0 +0.00(+0.00%)
Feb 06, 2009 70.00 70.00 70.00 70.00 200 +2.35(+3.47%)
Feb 05, 2009 67.65 67.65 67.65 67.65 100 -1.05(-1.53%)
Jan 30, 2009 68.70 68.70 68.70 0 +0.00(+0.00%)
Jan 29, 2009 68.90 68.90 68.61 68.70 3,540 -2.05(-2.90%)
Jan 28, 2009 70.45 70.90 70.45 70.75 25,560 +2.50(+3.66%)
Jan 27, 2009 68.30 68.50 68.15 68.25 18,260 -0.80(-1.16%)
Jan 26, 2009 69.05 69.05 69.05 69.05 120 -5.95(-7.93%)
Jan 15, 2009 75.00 75.00 75.00 0 +0.00(+0.00%)
Jan 14, 2009 76.10 76.10 75.00 75.00 2,080 -11.50(-13.29%)
Dec 30, 2008 86.50 86.50 86.50 0 +0.00(+0.00%)
Dec 29, 2008 86.50 86.50 86.50 86.50 350 +0.25(+0.29%)
Dec 26, 2008 86.25 86.25 86.25 86.25 0 +0.00(+0.00%)
Dec 24, 2008 85.00 86.25 85.00 86.25 1,395 +1.00(+1.17%)
Dec 23, 2008 85.25 85.25 85.25 0 +0.00(+0.00%)
Dec 22, 2008 87.25 87.25 85.25 85.25 260 -2.75(-3.12%)
Dec 18, 2008 88.00 88.00 88.00 0 +0.00(+0.00%)
Dec 17, 2008 88.25 88.25 87.75 88.00 340 +5.55(+6.73%)
Dec 16, 2008 82.45 82.45 82.45 0 +0.00(+0.00%)
Dec 15, 2008 82.45 82.45 82.45 82.45 440 +1.95(+2.42%)
Dec 12, 2008 80.50 80.50 80.50 80.50 160 -1.25(-1.53%)
Nov 28, 2008 81.75 81.75 81.75 0 +0.00(+0.00%)
Nov 26, 2008 81.75 81.75 81.75 81.75 1,100 -4.35(-5.05%)
Nov 25, 2008 86.10 86.10 86.10 86.10 580 +3.95(+4.81%)
Nov 14, 2008 82.15 82.15 82.15 153 +0.00(+0.00%)
Nov 13, 2008 82.15 82.15 82.15 82.15 200 +6.15(+8.09%)
Nov 12, 2008 76.00 76.00 76.00 0 +0.00(+0.00%)
Nov 11, 2008 74.10 76.00 74.10 76.00 460 -1.25(-1.62%)
Nov 07, 2008 77.25 77.25 77.25 0 +0.00(+0.00%)
Nov 06, 2008 75.75 77.25 75.75 77.25 1,300 -2.25(-2.83%)
Nov 05, 2008 79.50 79.50 79.50 0 +0.00(+0.00%)
Nov 04, 2008 79.50 79.50 79.50 79.50 100 +8.50(+11.97%)
Oct 28, 2008 71.00 71.00 71.00 0 +0.00(+0.00%)
Oct 27, 2008 70.00 71.00 70.00 71.00 300 -12.05(-14.51%)
Oct 22, 2008 83.05 83.05 83.05 0 +0.00(+0.00%)
Oct 21, 2008 83.05 83.95 83.05 83.05 315 -0.80(-0.95%)
Oct 17, 2008 83.85 83.85 83.85 0 +0.00(+0.00%)
Oct 16, 2008 83.85 83.85 83.85 83.85 210 -5.15(-5.79%)
Oct 15, 2008 89.00 89.00 89.00 89.00 100 -0.25(-0.28%)
Oct 14, 2008 84.00 90.50 88.00 89.25 750 +5.25(+6.25%)
Oct 13, 2008 84.00 84.00 84.00 84.00 100 +1.00(+1.20%)
Oct 10, 2008 83.00 83.00 81.42 83.00 1,725 -6.30(-7.05%)
Oct 09, 2008 89.30 89.30 89.30 575 +0.00(+0.00%)
Oct 08, 2008 89.30 89.30 89.30 89.30 200 +2.00(+2.29%)
Oct 07, 2008 87.30 87.30 87.30 87.30 0 +0.00(+0.00%)
Oct 06, 2008 87.30 88.50 87.30 87.30 1,300 -6.75(-7.18%)
Oct 03, 2008 94.05 94.05 94.05 94.05 1,420 -1.10(-1.16%)
Oct 02, 2008 95.15 95.15 95.15 95.15 190 -4.30(-4.32%)
Oct 01, 2008 99.45 99.45 98.00 99.45 680 +1.45(+1.48%)
Sep 30, 2008 98.00 98.00 98.00 98.00 232 -8.75(-8.20%)
Sep 29, 2008 106.75 106.75 106.75 106.75 0 +0.00(+0.00%)
Sep 26, 2008 106.75 106.75 105.50 106.75 1,580 -0.50(-0.47%)
Sep 19, 2008 107.25 107.25 107.25 107.25 0 +0.00(+0.00%)
Sep 18, 2008 107.25 108.68 107.25 107.25 3,010 +2.18(+2.07%)
Sep 17, 2008 105.07 105.07 105.07 0 +0.00(+0.00%)
Sep 16, 2008 105.07 105.07 105.07 105.07 2,000 +0.47(+0.45%)
Sep 15, 2008 104.60 104.60 104.60 200 +0.00(+0.00%)
Sep 12, 2008 104.60 104.60 104.60 104.60 200 +3.85(+3.82%)
Sep 11, 2008 100.75 100.75 100.50 100.75 260 -1.55(-1.52%)
Sep 10, 2008 102.30 102.30 102.30 102.30 150 +1.80(+1.79%)
Sep 09, 2008 100.50 100.50 100.50 100.50 200 +0.75(+0.75%)
Sep 08, 2008 99.75 99.75 99.50 99.75 390 -1.05(-1.04%)
Sep 04, 2008 100.80 100.80 100.80 0 +0.00(+0.00%)
Sep 03, 2008 100.80 100.80 100.80 100.80 150 +1.80(+1.82%)
Sep 02, 2008 99.00 99.00 99.00 0 +0.00(+0.00%)
Aug 29, 2008 99.00 99.00 99.00 99.00 170 -1.60(-1.59%)
Aug 28, 2008 100.60 100.60 100.60 100.60 0 +0.00(+0.00%)
Aug 27, 2008 100.60 100.60 100.60 100.60 170 -3.85(-3.69%)
Aug 13, 2008 104.45 104.45 104.45 104.45 0 +0.00(+0.00%)
Aug 12, 2008 104.45 104.45 104.45 104.45 0 +0.00(+0.00%)
Aug 11, 2008 104.45 104.45 104.45 104.45 0 +0.00(+0.00%)
Aug 08, 2008 104.45 104.45 104.45 104.45 0 +0.00(+0.00%)
Aug 07, 2008 104.45 104.45 104.45 104.45 0 +0.00(+0.00%)
Aug 06, 2008 104.45 104.45 104.45 104.45 0 +0.00(+0.00%)
Aug 05, 2008 104.45 104.45 104.45 104.45 0 +0.00(+0.00%)
Aug 04, 2008 104.45 104.45 104.45 104.45 0 +0.00(+0.00%)
Aug 01, 2008 104.45 104.45 104.45 104.45 0 +0.00(+0.00%)
Jul 31, 2008 104.45 104.45 104.45 104.45 0 +0.00(+0.00%)
Jul 30, 2008 104.45 104.45 104.45 104.45 0 +0.00(+0.00%)
Jul 29, 2008 104.45 104.45 104.45 104.45 0 +0.00(+0.00%)
Jul 28, 2008 104.45 104.45 104.45 0 +0.00(+0.00%)
Jul 25, 2008 104.45 104.45 104.45 104.45 100 -0.05(-0.05%)
Jul 24, 2008 104.50 104.50 104.50 104.50 0 +0.00(+0.00%)
Jul 23, 2008 104.50 104.50 104.00 104.50 1,300 +0.75(+0.72%)
Jul 22, 2008 103.75 103.75 103.75 103.75 150 +3.25(+3.23%)
Jul 21, 2008 102.39 101.00 100.50 100.50 200 -1.89(-1.85%)
Jul 18, 2008 102.39 102.39 101.26 102.39 11,866 -3.61(-3.41%)
Jul 17, 2008 106.00 106.00 106.00 106.00 100 +0.00(+0.00%)
Jul 16, 2008 106.00 106.50 105.45 106.00 13,890 +3.25(+3.16%)
Jul 15, 2008 102.75 103.48 101.75 102.75 11,430 -0.90(-0.87%)
Jul 14, 2008 103.65 103.65 103.65 103.65 0 +0.00(+0.00%)
Jul 11, 2008 103.65 104.15 103.40 103.65 24,400 -3.35(-3.13%)
Jul 10, 2008 107.00 107.00 106.35 107.00 9,880 -2.15(-1.97%)
Jul 09, 2008 109.15 109.15 109.15 109.15 0 +0.00(+0.00%)
Jul 08, 2008 109.15 109.15 109.15 109.15 0 +0.00(+0.00%)
Jul 07, 2008 109.15 109.15 109.15 109.15 0 +0.00(+0.00%)
Jul 04, 2008 109.15 109.15 109.15 109.15 0 +0.00(+0.00%)
Jul 03, 2008 109.15 109.15 109.15 109.15 0 +0.00(+0.00%)
Jul 02, 2008 109.15 109.15 109.15 109.15 0 +0.00(+0.00%)
Jul 01, 2008 109.15 109.15 109.15 109.15 0 +0.00(+0.00%)
Jun 30, 2008 109.15 109.15 109.15 109.15 110 -1.10(-1.00%)
Jun 27, 2008 110.25 110.25 110.25 110.25 0 +0.00(+0.00%)
Jun 26, 2008 110.25 110.25 110.25 110.25 0 +0.00(+0.00%)
Jun 25, 2008 110.25 110.25 109.75 110.25 300 +1.45(+1.33%)
Jun 24, 2008 108.80 108.80 108.80 108.80 300 -6.70(-5.80%)
Jun 23, 2008 115.50 115.50 115.50 115.50 0 +0.00(+0.00%)
Jun 20, 2008 115.50 115.50 115.50 115.50 0 +0.00(+0.00%)
Jun 19, 2008 115.50 115.50 115.50 115.50 0 +0.00(+0.00%)
Jun 18, 2008 115.50 115.50 115.50 115.50 0 +0.00(+0.00%)
Jun 17, 2008 115.50 115.50 115.50 115.50 0 +0.00(+0.00%)
Jun 16, 2008 115.50 115.50 115.50 115.50 0 +0.00(+0.00%)
Jun 13, 2008 115.50 115.50 115.50 115.50 175 +0.30(+0.26%)
Jun 12, 2008 115.20 115.20 115.20 115.20 0 +0.00(+0.00%)
Jun 11, 2008 115.20 115.20 115.20 115.20 100 -4.72(-3.93%)
Jun 10, 2008 119.92 119.92 119.92 119.92 0 +0.00(+0.00%)
Jun 09, 2008 119.92 119.92 119.92 119.92 0 +0.00(+0.00%)
Jun 06, 2008 119.92 119.92 119.92 119.92 0 +0.00(+0.00%)
Jun 05, 2008 119.92 119.92 119.92 119.92 12,000 +1.92(+1.62%)
Jun 04, 2008 118.00 118.00 118.00 118.00 1,800 -2.75(-2.28%)
Jun 03, 2008 120.75 120.75 120.75 120.75 0 +0.00(+0.00%)
Jun 02, 2008 120.75 120.75 120.75 120.75 0 +0.00(+0.00%)
May 30, 2008 120.87 120.75 120.75 120.75 1,800 -0.12(-0.10%)
May 29, 2008 120.87 120.87 120.87 120.87 0 +0.00(+0.00%)
May 28, 2008 120.87 120.87 120.87 120.87 0 +0.00(+0.00%)
May 27, 2008 120.87 120.87 120.87 120.87 0 +0.00(+0.00%)
May 26, 2008 120.87 120.87 120.87 120.87 0 +0.00(+0.00%)
May 23, 2008 120.87 120.87 120.87 120.87 0 +0.00(+0.00%)
May 22, 2008 120.87 120.87 120.87 120.87 0 +0.00(+0.00%)
May 21, 2008 120.87 121.11 120.87 120.87 5,200 -1.13(-0.93%)
May 20, 2008 122.00 122.00 122.00 122.00 0 +0.00(+0.00%)
May 19, 2008 122.00 122.00 122.00 122.00 0 +0.00(+0.00%)
May 16, 2008 122.00 122.00 122.00 122.00 0 +0.00(+0.00%)
May 15, 2008 122.00 122.00 122.00 122.00 250 +1.50(+1.24%)
May 14, 2008 120.95 120.50 120.50 120.50 100 -0.45(-0.37%)
May 13, 2008 120.95 120.95 120.95 120.95 380 +0.00(+0.00%)
May 12, 2008 120.95 120.95 120.95 120.95 0 +0.00(+0.00%)
May 09, 2008 120.95 120.95 120.95 120.95 0 +0.00(+0.00%)
May 08, 2008 120.95 120.95 120.95 120.95 120 -0.55(-0.46%)
May 07, 2008 121.50 121.50 121.50 121.50 0 +0.00(+0.00%)
May 06, 2008 121.50 121.50 119.50 121.50 400 +4.50(+3.85%)
May 05, 2008 117.00 117.00 117.00 117.00 0 +0.00(+0.00%)
May 02, 2008 117.00 117.00 117.00 117.00 0 +0.00(+0.00%)
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.