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

L'Oreal Company Act (OP: LRLCF )

476.67 +6.42 (+1.37%)
Streaming Delayed Price Updated: 9:30 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 (%)
Mar 28, 2024 472.93 476.10 471.40 475.60 621 -0.10(-0.02%)
Mar 27, 2024 474.52 477.80 472.93 475.70 418 +6.53(+1.39%)
Mar 26, 2024 475.45 475.45 469.07 469.17 201 -5.83(-1.23%)
Mar 25, 2024 468.00 475.00 468.00 475.00 356 +10.00(+2.15%)
Mar 22, 2024 469.07 479.40 463.43 465.00 220 -5.90(-1.25%)
Mar 21, 2024 461.05 476.43 461.05 470.90 3,458 +3.99(+0.85%)
Mar 20, 2024 480.14 484.55 462.50 466.91 182 -10.39(-2.18%)
Mar 19, 2024 478.05 479.70 475.55 477.30 293 -2.32(-0.48%)
Mar 18, 2024 483.18 483.18 479.62 479.62 3,241 -2.98(-0.62%)
Mar 15, 2024 490.88 495.62 479.50 482.60 157 -11.50(-2.33%)
Mar 14, 2024 497.40 497.40 489.90 494.10 128 -1.10(-0.22%)
Mar 13, 2024 497.58 498.80 492.80 495.20 135 +5.13(+1.05%)
Mar 12, 2024 488.45 495.20 487.90 490.06 582 +3.56(+0.73%)
Mar 11, 2024 490.64 492.50 486.50 486.50 151 -2.17(-0.44%)
Mar 08, 2024 492.58 494.50 488.67 488.67 300 +0.00(+0.00%)
Mar 07, 2024 483.15 489.08 469.85 488.67 558 +7.17(+1.49%)
Mar 06, 2024 481.53 481.53 474.75 481.50 418 +7.90(+1.67%)
Mar 05, 2024 479.80 479.80 472.57 473.60 838 -6.27(-1.31%)
Mar 04, 2024 479.60 484.00 478.25 479.88 390 +0.15(+0.03%)
Mar 01, 2024 482.59 486.98 472.37 479.73 768 +0.09(+0.02%)
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%)
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.