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, 2023 419.79 425.35 413.75 425.35 380 +12.62(+3.06%)
Oct 30, 2023 413.20 418.48 412.73 412.73 278 +7.38(+1.82%)
Oct 27, 2023 405.10 419.20 405.10 405.35 392 -6.71(-1.63%)
Oct 26, 2023 416.45 420.10 412.06 412.06 256 -8.94(-2.12%)
Oct 25, 2023 415.00 425.65 410.80 421.00 366 +1.25(+0.30%)
Oct 24, 2023 427.25 427.25 408.00 419.75 279 +12.00(+2.94%)
Oct 23, 2023 404.95 415.75 404.95 407.75 760 +13.90(+3.53%)
Oct 20, 2023 409.00 409.00 393.85 393.85 245 +2.02(+0.52%)
Oct 19, 2023 405.00 412.75 391.83 391.83 606 -15.22(-3.74%)
Oct 18, 2023 408.50 408.50 401.03 407.05 327 +0.80(+0.20%)
Oct 17, 2023 406.10 412.93 406.10 406.25 168 +2.50(+0.62%)
Oct 16, 2023 403.10 411.75 403.10 403.75 1,167 -0.75(-0.19%)
Oct 13, 2023 405.50 412.00 400.75 404.50 354 -7.75(-1.88%)
Oct 12, 2023 417.25 417.25 412.00 412.25 581 -6.00(-1.43%)
Oct 11, 2023 419.05 425.25 418.25 418.25 273 -1.25(-0.30%)
Oct 10, 2023 415.90 422.73 415.00 419.50 333 +14.50(+3.58%)
Oct 09, 2023 409.75 412.75 404.25 405.00 1,984 -9.25(-2.23%)
Oct 06, 2023 410.17 420.75 410.17 414.25 182 +6.00(+1.47%)
Oct 05, 2023 417.50 417.50 408.25 408.25 213 -6.74(-1.62%)
Oct 04, 2023 419.00 419.00 409.10 414.99 135 +9.24(+2.28%)
Oct 03, 2023 412.75 413.75 405.75 405.75 273 -4.75(-1.16%)
Oct 02, 2023 413.00 417.75 410.25 410.50 682 -6.00(-1.44%)
Sep 29, 2023 420.70 422.10 414.32 416.50 790 +3.00(+0.73%)
Sep 28, 2023 408.85 417.00 408.50 413.50 291 +6.61(+1.62%)
Sep 27, 2023 409.83 411.65 402.79 406.89 1,763 -6.40(-1.55%)
Sep 26, 2023 421.20 421.20 407.78 413.29 246 -6.81(-1.62%)
Sep 25, 2023 417.00 420.15 409.10 420.10 134 -7.35(-1.72%)
Sep 22, 2023 422.90 429.05 416.65 427.45 136 +11.30(+2.72%)
Sep 21, 2023 429.00 435.80 416.15 416.15 452 -21.24(-4.86%)
Sep 20, 2023 426.75 446.85 426.75 437.39 196 +13.99(+3.30%)
Sep 19, 2023 430.00 437.55 422.51 423.40 484 -6.96(-1.62%)
Sep 18, 2023 441.45 441.45 428.70 430.36 385 -8.04(-1.83%)
Sep 15, 2023 448.70 448.70 428.10 438.40 161 +3.35(+0.77%)
Sep 14, 2023 418.10 437.53 418.10 435.05 195 +7.46(+1.74%)
Sep 13, 2023 418.00 431.70 415.30 427.59 403 +2.79(+0.66%)
Sep 12, 2023 433.00 435.70 424.80 424.80 384 -8.85(-2.04%)
Sep 11, 2023 446.20 446.20 425.70 433.65 346 -0.37(-0.09%)
Sep 08, 2023 433.80 435.05 430.36 434.02 499 +5.77(+1.35%)
Sep 07, 2023 424.95 428.72 424.95 428.25 199 -2.90(-0.67%)
Sep 06, 2023 438.35 438.35 418.10 431.15 113 -3.35(-0.77%)
Sep 05, 2023 435.25 438.40 426.50 434.50 191 -7.85(-1.77%)
Sep 01, 2023 454.50 454.50 433.55 442.35 291 +8.10(+1.87%)
Aug 31, 2023 447.30 447.55 433.90 434.25 163 -7.85(-1.78%)
Aug 30, 2023 458.44 458.45 442.10 442.10 154 -4.19(-0.94%)
Aug 29, 2023 441.00 446.29 435.40 446.29 194 +1.89(+0.43%)
Aug 28, 2023 435.90 444.40 432.60 444.40 163 +13.95(+3.24%)
Aug 25, 2023 423.95 439.75 423.95 430.45 204 +0.21(+0.05%)
Aug 24, 2023 436.70 437.05 430.24 430.24 550 -8.02(-1.83%)
Aug 23, 2023 431.25 438.82 431.25 438.26 577 +13.01(+3.06%)
Aug 22, 2023 434.88 440.00 424.64 425.25 136 -6.50(-1.51%)
Aug 21, 2023 433.30 436.60 430.45 431.75 145 +3.95(+0.92%)
Aug 18, 2023 426.95 440.40 420.15 427.80 100 -6.99(-1.61%)
Aug 17, 2023 445.20 450.00 434.73 434.79 179 -13.05(-2.91%)
Aug 16, 2023 446.95 447.97 442.02 447.84 75 +4.38(+0.99%)
Aug 15, 2023 448.40 448.40 443.46 443.46 477 -16.29(-3.54%)
Aug 14, 2023 451.90 460.00 449.50 459.75 117 +2.55(+0.56%)
Aug 11, 2023 456.30 462.45 445.75 457.20 115 -0.85(-0.19%)
Aug 10, 2023 459.26 466.50 446.25 458.05 180 +4.30(+0.95%)
Aug 09, 2023 448.65 454.25 438.10 453.75 202 +11.28(+2.55%)
Aug 08, 2023 443.50 446.40 441.95 442.47 222 -13.13(-2.88%)
Aug 07, 2023 451.50 455.70 444.26 455.60 78 +0.45(+0.10%)
Aug 04, 2023 452.60 459.07 448.93 455.15 295 +8.56(+1.92%)
Aug 03, 2023 448.71 455.87 446.34 446.59 374 -11.41(-2.49%)
Aug 02, 2023 451.85 463.80 447.25 458.00 551 +6.85(+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.