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 (%)
Mar 31, 2020 264.50 274.34 253.50 259.21 183 -5.29(-2.00%)
Mar 30, 2020 281.65 282.00 259.50 264.50 485 -15.05(-5.38%)
Mar 27, 2020 274.80 279.60 257.50 279.55 700 +4.55(+1.65%)
Mar 26, 2020 294.60 294.60 271.00 275.00 9,532 +6.50(+2.42%)
Mar 25, 2020 255.50 284.15 255.09 268.50 2,261 +21.00(+8.48%)
Mar 24, 2020 249.50 268.95 237.50 247.50 999 +4.37(+1.80%)
Mar 23, 2020 233.00 243.13 223.50 243.13 1,256 +11.13(+4.80%)
Mar 20, 2020 249.75 249.98 232.00 232.00 600 -1.00(-0.43%)
Mar 19, 2020 232.50 249.50 228.50 233.00 192 +0.50(+0.22%)
Mar 18, 2020 222.80 249.50 222.80 232.50 4,169 +2.50(+1.09%)
Mar 17, 2020 243.40 245.71 220.00 230.00 1,420 +11.00(+5.02%)
Mar 16, 2020 216.66 237.35 216.46 219.00 879 -29.00(-11.69%)
Mar 13, 2020 255.00 255.00 237.02 248.00 7,200 +14.50(+6.21%)
Mar 12, 2020 242.95 246.50 231.50 233.50 715 -27.00(-10.36%)
Mar 11, 2020 267.65 267.65 252.35 260.50 394 -11.50(-4.23%)
Mar 10, 2020 275.20 275.20 260.50 272.00 120 -4.50(-1.63%)
Mar 09, 2020 280.15 280.15 268.55 276.50 2,897 -8.55(-3.00%)
Mar 06, 2020 281.55 285.05 281.55 285.05 100 +5.05(+1.80%)
Mar 05, 2020 283.65 289.66 280.00 280.00 3,607 -8.05(-2.79%)
Mar 04, 2020 288.80 290.40 287.25 288.05 426 +15.20(+5.57%)
Mar 03, 2020 282.35 284.50 272.85 272.85 385 -9.75(-3.45%)
Mar 02, 2020 273.79 282.60 272.85 282.60 154 +23.10(+8.90%)
Feb 28, 2020 262.80 263.05 255.82 259.50 300 -10.50(-3.89%)
Feb 27, 2020 269.95 272.30 266.90 270.00 173 +0.00(+0.00%)
Feb 26, 2020 274.40 278.70 270.00 270.00 708 -6.45(-2.33%)
Feb 25, 2020 276.65 276.65 270.00 276.45 417 -3.95(-1.41%)
Feb 24, 2020 280.40 280.74 275.04 280.40 358 -6.45(-2.25%)
Feb 21, 2020 288.45 289.25 285.05 286.85 100 +0.00(+0.00%)
Feb 20, 2020 290.00 291.55 286.85 286.85 279 -5.00(-1.71%)
Feb 19, 2020 292.30 294.20 290.55 291.85 1,470 -0.45(-0.15%)
Feb 18, 2020 292.26 292.41 289.35 292.30 211 +2.05(+0.71%)
Feb 14, 2020 293.25 293.25 290.10 290.25 500 -5.00(-1.69%)
Feb 13, 2020 290.00 298.79 290.00 295.25 277 +2.05(+0.70%)
Feb 12, 2020 298.70 298.70 293.20 293.20 94 -3.06(-1.03%)
Feb 11, 2020 298.65 300.23 296.26 296.26 593 +2.48(+0.85%)
Feb 10, 2020 293.70 296.15 293.60 293.78 255 -1.17(-0.40%)
Feb 07, 2020 293.75 296.50 293.75 294.95 100 +2.90(+0.99%)
Feb 06, 2020 293.46 300.00 290.17 292.05 322 +0.57(+0.20%)
Feb 05, 2020 287.10 291.48 287.10 291.48 207 +5.18(+1.81%)
Feb 04, 2020 290.40 290.40 286.10 286.30 533 +7.80(+2.80%)
Feb 03, 2020 281.55 285.67 278.50 278.50 801 +2.80(+1.02%)
Jan 31, 2020 281.00 281.00 275.50 275.70 300 -7.75(-2.73%)
Jan 30, 2020 286.30 286.50 283.25 283.45 749 -4.75(-1.65%)
Jan 29, 2020 288.65 289.52 285.90 288.20 1,306 -0.80(-0.28%)
Jan 28, 2020 285.75 289.35 285.75 289.00 260 +2.65(+0.93%)
Jan 27, 2020 285.50 286.35 282.35 286.35 1,205 -11.50(-3.86%)
Jan 24, 2020 300.50 300.50 297.30 297.85 100 +1.80(+0.61%)
Jan 23, 2020 294.15 296.70 293.25 296.05 82 -0.45(-0.15%)
Jan 22, 2020 297.70 300.80 296.50 296.50 684 -5.60(-1.85%)
Jan 21, 2020 302.75 303.68 298.60 302.10 622 -4.85(-1.58%)
Jan 17, 2020 307.15 307.20 304.13 306.95 300 +5.40(+1.79%)
Jan 16, 2020 301.95 301.95 298.75 301.55 106 -0.90(-0.30%)
Jan 15, 2020 299.50 302.45 299.45 302.45 154 +11.60(+3.99%)
Jan 14, 2020 292.75 293.30 290.30 290.85 1,077 -2.10(-0.72%)
Jan 13, 2020 293.20 293.20 290.34 292.95 754 +1.57(+0.54%)
Jan 10, 2020 294.95 294.95 291.30 291.38 200 +1.63(+0.56%)
Jan 09, 2020 293.50 293.50 289.75 289.75 864 +2.25(+0.78%)
Jan 08, 2020 287.50 290.20 287.50 287.50 472 -1.05(-0.36%)
Jan 07, 2020 288.80 291.90 288.10 288.55 334 -4.45(-1.52%)
Jan 06, 2020 292.60 297.11 292.60 293.00 210 -4.13(-1.39%)
Jan 03, 2020 295.81 297.13 292.44 297.13 2,000 +3.68(+1.25%)
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.