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 28, 2023 474.00 477.40 471.96 474.90 605 -6.25(-1.30%)
Apr 27, 2023 472.00 481.15 472.00 481.15 447 +12.18(+2.60%)
Apr 26, 2023 471.45 473.61 468.97 468.97 493 -1.41(-0.30%)
Apr 25, 2023 477.36 477.36 470.36 470.38 945 -6.87(-1.44%)
Apr 24, 2023 482.87 483.50 476.50 477.25 736 -13.50(-2.75%)
Apr 21, 2023 481.75 490.75 478.10 490.75 223 +25.91(+5.57%)
Apr 20, 2023 465.00 474.15 456.70 464.84 260 +0.11(+0.02%)
Apr 19, 2023 475.10 479.00 458.75 464.73 567 +1.78(+0.38%)
Apr 18, 2023 463.30 465.70 461.56 462.95 1,391 -2.05(-0.44%)
Apr 17, 2023 465.40 467.85 456.00 465.00 217 +4.75(+1.03%)
Apr 14, 2023 466.00 466.80 451.70 460.25 101 -4.25(-0.91%)
Apr 13, 2023 463.70 472.06 463.05 464.50 104 +15.75(+3.51%)
Apr 12, 2023 454.00 458.50 448.00 448.75 1,428 -8.35(-1.83%)
Apr 11, 2023 442.80 459.25 442.80 457.10 959 +4.75(+1.05%)
Apr 10, 2023 450.00 456.90 436.35 452.35 173 +4.06(+0.91%)
Apr 06, 2023 448.60 454.55 446.25 448.29 683 -11.92(-2.59%)
Apr 05, 2023 463.15 463.66 460.21 460.21 415 +3.96(+0.87%)
Apr 04, 2023 458.15 462.00 456.25 456.25 698 +3.75(+0.83%)
Apr 03, 2023 446.00 454.75 446.00 452.50 344 +7.60(+1.71%)
Mar 31, 2023 447.85 450.29 444.61 444.90 109 -1.85(-0.41%)
Mar 30, 2023 437.00 446.75 437.00 446.75 113 +6.50(+1.48%)
Mar 29, 2023 435.54 440.25 432.25 440.25 133 +14.65(+3.44%)
Mar 28, 2023 430.85 436.90 424.60 425.60 211 -2.90(-0.68%)
Mar 27, 2023 434.35 439.16 427.54 428.50 145 -1.75(-0.41%)
Mar 24, 2023 429.11 434.00 423.80 430.25 817 -1.25(-0.29%)
Mar 23, 2023 426.95 434.50 423.58 431.50 706 +10.75(+2.55%)
Mar 22, 2023 422.00 430.79 419.00 420.75 293 +9.00(+2.19%)
Mar 21, 2023 417.70 420.25 411.25 411.75 2,437 -5.25(-1.26%)
Mar 20, 2023 415.00 417.55 410.25 417.00 178 +6.92(+1.69%)
Mar 17, 2023 404.31 410.08 400.25 410.08 560 -2.67(-0.65%)
Mar 16, 2023 405.81 412.75 400.60 412.75 286 +20.75(+5.29%)
Mar 15, 2023 392.85 394.00 387.55 392.00 1,866 -14.45(-3.56%)
Mar 14, 2023 408.15 408.75 400.25 406.45 320 +9.70(+2.44%)
Mar 13, 2023 402.60 405.73 396.75 396.75 234 +4.20(+1.07%)
Mar 10, 2023 400.00 400.42 392.55 392.55 100 +0.00(+0.00%)
Mar 09, 2023 394.40 400.45 392.55 392.55 153 +0.00(+0.00%)
Mar 08, 2023 396.81 401.75 392.55 392.55 223 +0.00(+0.00%)
Mar 07, 2023 399.85 411.00 392.55 392.55 252 -15.35(-3.76%)
Mar 06, 2023 394.50 408.18 394.50 407.90 267 +7.85(+1.96%)
Mar 03, 2023 402.82 408.25 399.75 400.05 2,113 +2.55(+0.64%)
Mar 02, 2023 398.15 403.57 396.25 397.50 264 +4.95(+1.26%)
Mar 01, 2023 403.50 403.50 392.30 392.55 349 -2.20(-0.56%)
Feb 28, 2023 398.13 402.25 394.75 394.75 125 -8.66(-2.15%)
Feb 27, 2023 400.00 403.41 396.25 403.41 163 +9.73(+2.47%)
Feb 24, 2023 394.90 396.29 392.25 393.68 305 -21.07(-5.08%)
Feb 23, 2023 412.90 414.75 398.10 414.75 238 +0.60(+0.14%)
Feb 22, 2023 406.50 414.75 405.58 414.15 16,881 +5.90(+1.45%)
Feb 21, 2023 407.35 413.57 407.35 408.25 520 -6.47(-1.56%)
Feb 17, 2023 413.50 414.97 406.85 414.72 639 -0.03(-0.01%)
Feb 16, 2023 420.50 422.75 414.75 414.75 440 +2.15(+0.52%)
Feb 15, 2023 416.75 420.75 411.50 412.60 614 -7.90(-1.88%)
Feb 14, 2023 422.63 422.72 413.25 420.50 288 +7.55(+1.83%)
Feb 13, 2023 406.50 419.75 406.50 412.95 461 +7.00(+1.72%)
Feb 10, 2023 394.55 405.95 392.00 405.95 278 -9.05(-2.18%)
Feb 09, 2023 410.40 416.86 402.75 415.00 312 +7.70(+1.89%)
Feb 08, 2023 406.75 407.30 397.25 407.30 81 +0.05(+0.01%)
Feb 07, 2023 402.95 407.25 398.00 407.25 401 +1.31(+0.32%)
Feb 06, 2023 410.90 420.00 405.69 405.94 384 -13.01(-3.11%)
Feb 03, 2023 406.50 419.95 406.50 418.95 301 +9.27(+2.26%)
Feb 02, 2023 409.44 417.20 409.44 409.68 267 -0.57(-0.14%)
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.