Skip to main content

L'Oreal Company Act (OP: LRLCF )

479.24 +7.28 (+1.54%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 291.65 293.70 290.50 290.90 120 -0.26(-0.09%)
Oct 30, 2019 293.75 293.75 291.16 291.16 462 +12.61(+4.53%)
Oct 29, 2019 267.95 279.00 267.95 278.55 1,015 +6.21(+2.28%)
Oct 28, 2019 271.95 273.71 268.45 272.34 317 +4.84(+1.81%)
Oct 25, 2019 266.60 270.50 266.60 267.50 100 +1.25(+0.47%)
Oct 24, 2019 268.40 268.40 266.25 266.25 138 +2.40(+0.91%)
Oct 23, 2019 264.00 266.65 263.20 263.85 641 -0.75(-0.28%)
Oct 22, 2019 263.90 264.60 263.90 264.60 199 -0.05(-0.02%)
Oct 21, 2019 267.80 267.80 264.65 264.65 94 -4.75(-1.76%)
Oct 18, 2019 267.05 269.40 266.20 269.40 200 -4.05(-1.48%)
Oct 17, 2019 270.85 273.65 270.65 273.45 305 +3.35(+1.24%)
Oct 16, 2019 272.25 273.10 270.10 270.10 150 +1.95(+0.73%)
Oct 15, 2019 265.95 271.45 265.95 268.15 1,340 -1.00(-0.37%)
Oct 14, 2019 266.45 269.80 266.45 269.15 9,240 +2.30(+0.86%)
Oct 11, 2019 269.85 269.85 266.85 266.85 100 -1.90(-0.71%)
Oct 10, 2019 271.05 271.05 268.75 268.75 1,289 -4.95(-1.81%)
Oct 09, 2019 272.95 273.70 272.95 273.70 219 +3.30(+1.22%)
Oct 08, 2019 270.25 271.00 270.25 270.40 371 +1.35(+0.50%)
Oct 07, 2019 269.05 269.05 269.05 269.05 40 +0.30(+0.11%)
Oct 04, 2019 270.65 271.75 268.75 268.75 100 +2.74(+1.03%)
Oct 03, 2019 266.50 268.40 264.00 266.01 198 +3.06(+1.16%)
Oct 02, 2019 267.35 267.35 262.50 262.95 551 -10.65(-3.89%)
Oct 01, 2019 276.00 276.00 273.60 273.60 2,282 -8.25(-2.93%)
Sep 30, 2019 275.35 281.85 275.35 281.85 184 +5.85(+2.12%)
Sep 27, 2019 275.15 276.00 275.15 276.00 100 +1.00(+0.36%)
Sep 26, 2019 275.65 275.65 275.00 275.00 213 +3.36(+1.24%)
Sep 25, 2019 270.20 271.65 269.15 271.64 78 -4.26(-1.54%)
Sep 24, 2019 274.45 276.05 271.30 275.90 91 +3.00(+1.10%)
Sep 23, 2019 272.70 272.90 272.70 272.90 135 -1.57(-0.57%)
Sep 20, 2019 275.45 275.45 274.47 274.47 300 -0.03(-0.01%)
Sep 19, 2019 275.80 276.00 273.47 274.50 638 +2.20(+0.81%)
Sep 18, 2019 273.90 273.90 272.30 272.30 237 +4.05(+1.51%)
Sep 16, 2019 268.25 268.25 268.25 0 -3.75(-1.38%)
Sep 13, 2019 269.00 272.00 269.00 272.00 1,700 -7.86(-2.81%)
Sep 12, 2019 270.95 279.86 270.95 279.86 363 +4.41(+1.60%)
Sep 11, 2019 272.45 275.45 272.45 275.45 53 +0.45(+0.16%)
Sep 10, 2019 275.00 275.00 275.00 275.00 460 +1.00(+0.36%)
Sep 09, 2019 274.85 278.63 274.00 274.00 124 -5.10(-1.83%)
Sep 06, 2019 279.05 279.89 279.05 279.10 1,100 +1.60(+0.58%)
Sep 05, 2019 277.50 277.50 277.50 277.50 16 -5.27(-1.86%)
Sep 04, 2019 281.55 282.77 278.90 282.77 123 +4.32(+1.55%)
Sep 03, 2019 278.45 278.45 278.45 278.45 108 +5.45(+2.00%)
Aug 30, 2019 275.55 275.55 273.00 273.00 200 -6.21(-2.22%)
Aug 29, 2019 278.00 279.21 274.05 279.21 349 +7.26(+2.67%)
Aug 28, 2019 274.80 274.80 271.95 271.95 46,336 +2.20(+0.82%)
Aug 27, 2019 266.05 269.75 266.05 269.75 119 +6.70(+2.55%)
Aug 26, 2019 262.80 263.05 262.80 263.05 73 -2.41(-0.91%)
Aug 23, 2019 262.95 266.55 258.50 265.46 200 -2.22(-0.83%)
Aug 22, 2019 267.10 267.68 267.10 267.68 150 -1.27(-0.47%)
Aug 21, 2019 268.65 268.95 266.50 268.95 107 +8.45(+3.24%)
Aug 20, 2019 260.50 260.50 260.50 260.50 25 -4.80(-1.81%)
Aug 19, 2019 264.83 265.30 264.83 265.30 2,000 +7.40(+2.87%)
Aug 16, 2019 257.90 257.90 257.90 257.90 100 +1.45(+0.57%)
Aug 15, 2019 256.45 256.45 255.90 256.45 160 -0.77(-0.30%)
Aug 14, 2019 257.70 257.70 257.22 257.22 434 -3.78(-1.45%)
Aug 13, 2019 260.35 263.07 260.35 261.00 685 -3.23(-1.22%)
Aug 12, 2019 261.10 264.23 261.10 264.23 925 +1.53(+0.58%)
Aug 09, 2019 264.14 265.44 262.70 262.70 100 -4.50(-1.68%)
Aug 08, 2019 265.10 267.40 265.00 267.20 67 +7.50(+2.89%)
Aug 07, 2019 261.68 261.68 258.60 259.70 809 +2.10(+0.82%)
Aug 06, 2019 255.50 258.60 255.50 257.60 158 +0.45(+0.17%)
Aug 05, 2019 263.05 263.05 257.15 257.15 2,409 -7.85(-2.96%)
Aug 02, 2019 265.23 265.23 265.00 265.00 700 -4.10(-1.52%)
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.