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, 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.