Skip to main content

L'Oreal Company Act (OP: LRLCF )

373.68 -2.32 (-0.62%)
Streaming Delayed Price Updated: 3:37 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 391.06 391.06 391.06 593 +7.17(+1.87%)
Dec 30, 2020 382.20 386.81 382.20 383.89 593 +3.94(+1.04%)
Dec 29, 2020 385.00 385.35 379.95 379.95 2,723 -0.01(-0.00%)
Dec 28, 2020 387.80 388.00 370.04 379.96 319 +2.25(+0.60%)
Dec 24, 2020 360.04 377.75 360.04 377.71 300 +7.47(+2.02%)
Dec 23, 2020 373.20 373.20 370.15 370.24 346 +6.70(+1.84%)
Dec 22, 2020 371.05 371.96 363.54 363.54 1,268 +0.33(+0.09%)
Dec 21, 2020 363.30 363.97 360.09 363.21 2,735 -10.85(-2.90%)
Dec 18, 2020 374.05 374.06 371.14 374.06 300 +0.96(+0.26%)
Dec 17, 2020 374.90 375.57 373.10 373.10 722 -5.01(-1.33%)
Dec 16, 2020 374.05 378.55 372.49 378.11 896 +11.02(+3.00%)
Dec 15, 2020 371.05 371.11 367.09 367.09 859 -3.07(-0.83%)
Dec 14, 2020 368.70 372.20 367.24 370.16 654 +6.11(+1.68%)
Dec 11, 2020 366.05 367.96 363.54 364.05 700 -3.16(-0.86%)
Dec 10, 2020 364.50 370.96 364.25 367.21 710 +3.21(+0.88%)
Dec 09, 2020 367.80 367.80 363.24 364.00 1,309 -3.45(-0.94%)
Dec 08, 2020 369.35 371.44 367.45 367.45 355 -0.34(-0.09%)
Dec 07, 2020 370.00 371.42 366.49 367.79 652 -4.52(-1.21%)
Dec 04, 2020 372.06 372.31 369.39 372.31 100 +0.70(+0.19%)
Dec 03, 2020 373.80 373.95 368.69 371.61 586 +0.25(+0.07%)
Dec 02, 2020 368.60 372.10 367.09 371.36 2,808 +3.62(+0.98%)
Dec 01, 2020 364.85 375.96 364.85 367.74 318 +2.15(+0.59%)
Nov 30, 2020 371.25 371.80 365.49 365.59 1,489 -6.12(-1.65%)
Nov 27, 2020 370.71 371.71 368.35 371.71 700 +4.25(+1.16%)
Nov 25, 2020 358.95 367.50 358.95 367.46 400 +16.17(+4.60%)
Nov 24, 2020 356.30 357.80 351.25 351.29 387 -13.57(-3.72%)
Nov 23, 2020 366.35 368.85 362.58 364.86 1,755 -6.35(-1.71%)
Nov 20, 2020 371.10 371.25 367.89 371.21 300 +1.25(+0.34%)
Nov 19, 2020 370.40 371.36 367.04 369.96 1,137 -4.10(-1.10%)
Nov 18, 2020 370.50 374.06 370.35 374.06 303 -0.58(-0.15%)
Nov 17, 2020 377.17 382.00 374.60 374.64 2,508 -4.07(-1.07%)
Nov 16, 2020 379.22 380.71 376.70 378.71 1,243 +4.06(+1.08%)
Nov 13, 2020 374.15 375.36 371.05 374.65 100 -3.86(-1.02%)
Nov 12, 2020 379.10 379.10 371.54 378.51 376 +3.46(+0.92%)
Nov 11, 2020 375.71 378.41 374.74 375.05 216 +2.75(+0.74%)
Nov 10, 2020 372.35 375.06 369.60 372.30 673 -1.66(-0.44%)
Nov 09, 2020 374.96 376.46 366.15 373.96 573 +21.00(+5.95%)
Nov 06, 2020 352.40 354.55 350.49 352.96 400 +1.92(+0.55%)
Nov 05, 2020 355.26 355.30 350.15 351.04 613 +2.94(+0.84%)
Nov 04, 2020 345.85 351.01 343.74 348.10 636 +8.66(+2.55%)
Nov 03, 2020 336.15 342.40 336.15 339.44 519 +13.40(+4.11%)
Nov 02, 2020 332.30 333.01 325.50 326.04 388 +4.50(+1.40%)
Oct 30, 2020 324.95 324.95 320.95 321.54 200 -5.82(-1.78%)
Oct 29, 2020 327.59 328.96 324.44 327.36 601 -0.75(-0.23%)
Oct 28, 2020 328.80 328.80 323.19 328.11 631 -13.30(-3.90%)
Oct 27, 2020 336.89 341.41 336.89 341.41 711 +5.27(+1.57%)
Oct 26, 2020 337.15 340.01 336.14 336.14 120 -1.80(-0.53%)
Oct 23, 2020 345.95 346.31 337.90 337.94 100 -2.26(-0.66%)
Oct 22, 2020 341.30 349.96 333.59 340.20 223 +1.25(+0.37%)
Oct 21, 2020 341.20 344.36 338.95 338.95 847 -7.00(-2.02%)
Oct 20, 2020 346.75 346.75 343.00 345.95 226 +1.89(+0.55%)
Oct 19, 2020 343.75 345.01 340.65 344.06 421 +3.16(+0.93%)
Oct 16, 2020 342.80 345.41 340.40 340.90 400 +5.00(+1.49%)
Oct 15, 2020 331.46 335.90 328.35 335.90 1,138 -6.96(-2.03%)
Oct 14, 2020 341.75 342.86 337.04 342.86 178 +5.10(+1.51%)
Oct 13, 2020 334.94 338.31 334.84 337.76 124 -1.68(-0.49%)
Oct 12, 2020 338.90 341.65 335.80 339.44 631 +5.23(+1.56%)
Oct 09, 2020 332.11 334.21 330.84 334.21 200 +7.97(+2.44%)
Oct 08, 2020 325.90 329.21 325.89 326.24 107 -1.82(-0.55%)
Oct 07, 2020 324.80 328.10 324.60 328.06 233 -0.63(-0.19%)
Oct 06, 2020 328.75 331.85 328.65 328.69 401 -1.76(-0.53%)
Oct 05, 2020 330.70 331.31 328.05 330.45 430 +3.25(+0.99%)
Oct 02, 2020 328.71 330.20 325.07 327.20 500 -5.01(-1.51%)
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.