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

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
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 (%)
Oct 31, 2022 314.75 319.60 308.05 308.05 802 -9.15(-2.88%)
Oct 28, 2022 308.95 317.20 308.45 317.20 1,226 -6.02(-1.86%)
Oct 27, 2022 312.45 323.22 308.85 323.22 591 +6.38(+2.01%)
Oct 26, 2022 316.94 326.55 316.59 316.84 730 -2.01(-0.63%)
Oct 25, 2022 314.35 321.60 313.65 318.85 391 +12.35(+4.03%)
Oct 24, 2022 309.85 317.70 304.00 306.50 910 +2.25(+0.74%)
Oct 21, 2022 305.05 310.95 304.00 304.25 424 -7.72(-2.47%)
Oct 20, 2022 318.37 329.65 309.45 311.97 601 -12.43(-3.83%)
Oct 19, 2022 318.30 324.85 314.20 324.40 510 +5.05(+1.58%)
Oct 18, 2022 327.18 329.90 319.35 319.35 3,188 +4.00(+1.27%)
Oct 17, 2022 324.25 328.05 315.35 315.35 704 -4.35(-1.36%)
Oct 14, 2022 323.95 323.95 315.15 319.70 560 +9.10(+2.93%)
Oct 13, 2022 304.95 318.50 302.55 310.60 1,534 -9.20(-2.88%)
Oct 12, 2022 319.10 320.10 316.00 319.80 3,257 +2.88(+0.91%)
Oct 11, 2022 313.94 324.55 309.05 316.93 726 +6.32(+2.04%)
Oct 10, 2022 324.46 324.46 309.50 310.60 737 -13.30(-4.11%)
Oct 07, 2022 320.45 325.15 315.05 323.90 329 +1.90(+0.59%)
Oct 06, 2022 328.70 333.40 322.00 322.00 1,184 -13.65(-4.07%)
Oct 05, 2022 331.65 335.65 327.62 335.65 564 +4.70(+1.42%)
Oct 04, 2022 331.60 342.50 326.25 330.95 7,621 +12.31(+3.86%)
Oct 03, 2022 317.40 323.15 317.40 318.64 676 +4.09(+1.30%)
Sep 30, 2022 325.28 325.59 310.00 314.55 899 -8.99(-2.78%)
Sep 29, 2022 309.00 323.54 309.00 323.54 895 +5.39(+1.69%)
Sep 28, 2022 302.70 318.15 309.00 318.15 2,137 +8.24(+2.66%)
Sep 27, 2022 324.48 325.34 309.75 309.91 798 -3.97(-1.26%)
Sep 26, 2022 317.56 321.04 313.88 313.88 1,202 +0.73(+0.23%)
Sep 23, 2022 320.00 325.18 313.15 313.15 533 -9.01(-2.80%)
Sep 22, 2022 326.68 331.08 322.00 322.16 2,093 -1.50(-0.46%)
Sep 21, 2022 323.66 339.85 323.66 323.66 835 -0.34(-0.10%)
Sep 20, 2022 339.41 340.40 324.00 324.00 637 -1.31(-0.40%)
Sep 19, 2022 325.15 341.34 325.15 325.31 219 -4.85(-1.47%)
Sep 16, 2022 330.16 346.44 330.00 330.16 208 -5.35(-1.59%)
Sep 15, 2022 342.76 350.52 335.35 335.51 1,292 -7.32(-2.14%)
Sep 14, 2022 342.06 346.08 342.06 342.83 187 -2.28(-0.66%)
Sep 13, 2022 351.25 356.54 345.11 345.11 59 +0.10(+0.03%)
Sep 12, 2022 344.85 360.99 344.85 345.01 281 -11.18(-3.14%)
Sep 09, 2022 353.34 356.19 339.46 356.19 130 +15.35(+4.50%)
Sep 08, 2022 336.36 340.84 333.38 340.84 640 +5.33(+1.59%)
Sep 07, 2022 336.65 343.82 334.95 335.51 541 +4.71(+1.42%)
Sep 06, 2022 330.96 347.45 330.80 330.80 511 -16.66(-4.79%)
Sep 02, 2022 334.51 348.58 334.35 347.46 1,481 +18.00(+5.46%)
Sep 01, 2022 337.06 340.35 329.30 329.46 1,263 -13.22(-3.86%)
Aug 31, 2022 346.73 349.39 342.68 342.68 80 -11.21(-3.17%)
Aug 30, 2022 337.20 353.89 337.20 353.89 249 +9.25(+2.68%)
Aug 29, 2022 347.48 354.27 344.64 344.64 248 -4.45(-1.27%)
Aug 26, 2022 360.84 360.84 349.09 349.09 100 +0.16(+0.05%)
Aug 25, 2022 364.43 365.29 348.21 348.93 27 +1.29(+0.37%)
Aug 24, 2022 364.55 364.55 347.46 347.64 201 -2.52(-0.72%)
Aug 23, 2022 357.01 361.59 350.00 350.16 114 -7.01(-1.96%)
Aug 22, 2022 364.00 364.00 357.17 357.17 956 -5.79(-1.60%)
Aug 19, 2022 367.49 367.49 362.96 362.96 369 -2.20(-0.60%)
Aug 18, 2022 367.39 370.89 363.83 365.16 74 -3.40(-0.92%)
Aug 17, 2022 368.56 374.91 368.40 368.56 316 +7.40(+2.05%)
Aug 16, 2022 373.34 374.74 360.16 361.16 63 -11.48(-3.08%)
Aug 15, 2022 368.35 372.64 368.35 372.64 194 +13.43(+3.74%)
Aug 12, 2022 376.39 376.69 359.05 359.21 1,942 -2.40(-0.66%)
Aug 11, 2022 371.80 379.19 361.61 361.61 449 -8.82(-2.38%)
Aug 10, 2022 374.60 374.64 370.43 370.43 114 +5.65(+1.55%)
Aug 09, 2022 367.19 376.49 364.78 364.78 81 +3.42(+0.95%)
Aug 08, 2022 371.14 375.84 361.36 361.36 272 +4.19(+1.17%)
Aug 05, 2022 358.50 372.34 357.17 357.17 324 -15.24(-4.09%)
Aug 04, 2022 375.19 381.84 370.82 372.41 565 +8.34(+2.29%)
Aug 03, 2022 368.82 369.40 358.46 364.07 203 -5.93(-1.60%)
Aug 02, 2022 373.95 376.05 365.91 370.00 265 -14.34(-3.73%)
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.