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

L'Oreal Company Act (OP: LRLCF )

494.20 +6.22 (+1.28%)
Streaming Delayed Price Updated: 9:53 AM EDT, Jun 4, 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 (%)
May 27, 2015 192.95 192.95 192.95 0 +0.95(+0.49%)
May 22, 2015 192.00 192.00 192.00 0 -1.60(-0.83%)
May 21, 2015 193.60 193.60 193.60 193.60 504 -0.40(-0.21%)
May 15, 2015 194.00 194.00 194.00 0 +4.55(+2.40%)
May 12, 2015 189.45 189.45 189.45 0 -0.50(-0.26%)
May 11, 2015 189.95 189.95 189.95 189.95 10 -3.95(-2.04%)
May 08, 2015 193.70 195.96 193.70 193.90 65 +4.25(+2.24%)
May 06, 2015 189.65 189.65 189.65 0 +1.60(+0.85%)
May 05, 2015 188.05 188.05 188.05 188.05 3 -5.45(-2.82%)
May 04, 2015 194.00 194.00 193.50 193.50 83 +2.05(+1.07%)
May 01, 2015 191.45 191.45 191.45 191.45 1 +3.96(+2.11%)
Apr 30, 2015 189.75 190.30 187.49 187.49 1,268 -3.11(-1.63%)
Apr 29, 2015 190.60 190.60 190.60 190.60 100 +0.10(+0.05%)
Apr 28, 2015 190.50 190.50 190.50 190.50 102 -0.11(-0.06%)
Apr 27, 2015 173.95 190.61 190.61 190.61 29 +0.61(+0.32%)
Apr 20, 2015 190.00 190.00 190.00 0 -1.15(-0.60%)
Apr 16, 2015 191.15 191.15 191.15 0 +2.10(+1.11%)
Apr 15, 2015 189.05 189.05 189.05 189.05 1 -0.45(-0.24%)
Apr 14, 2015 189.25 189.50 189.25 189.50 3 +1.10(+0.58%)
Apr 13, 2015 188.40 188.40 188.40 188.40 26 -0.55(-0.29%)
Apr 10, 2015 187.45 189.20 187.45 188.95 520 +0.47(+0.25%)
Apr 08, 2015 188.48 188.48 188.48 0 -0.62(-0.33%)
Apr 07, 2015 191.09 191.09 189.10 189.10 852 +0.85(+0.45%)
Apr 02, 2015 188.25 188.25 188.25 0 +4.65(+2.53%)
Mar 31, 2015 183.60 183.60 183.60 0 -3.70(-1.98%)
Mar 27, 2015 187.30 187.30 187.30 0 +5.40(+2.97%)
Mar 26, 2015 181.90 181.90 181.90 181.90 225 -4.37(-2.34%)
Mar 25, 2015 186.90 186.90 186.27 186.27 158 +0.02(+0.01%)
Mar 20, 2015 186.25 186.25 186.25 0 +4.80(+2.65%)
Mar 19, 2015 181.45 181.45 181.45 181.45 223 -0.50(-0.27%)
Mar 18, 2015 181.95 181.95 181.95 181.95 1 +0.00(+0.00%)
Mar 17, 2015 181.95 181.95 181.95 181.95 133 -3.05(-1.65%)
Mar 16, 2015 183.90 185.00 183.90 185.00 3 +5.70(+3.18%)
Mar 11, 2015 179.30 179.30 179.30 0 +1.05(+0.59%)
Mar 06, 2015 178.25 178.25 178.25 0 -0.80(-0.45%)
Mar 04, 2015 179.05 179.05 179.05 0 -1.90(-1.05%)
Feb 27, 2015 180.95 180.95 180.95 0 +0.50(+0.28%)
Feb 26, 2015 180.45 180.45 180.45 180.45 91 +2.70(+1.52%)
Feb 19, 2015 177.75 177.75 177.75 164 +2.20(+1.25%)
Feb 18, 2015 175.55 175.55 175.55 175.55 150 -1.65(-0.93%)
Feb 17, 2015 177.20 177.20 177.20 177.20 17 -1.20(-0.67%)
Feb 11, 2015 178.40 178.40 178.40 0 +0.20(+0.11%)
Feb 10, 2015 178.20 178.20 178.20 178.20 221 -0.27(-0.15%)
Feb 04, 2015 178.47 178.47 178.47 502 +0.02(+0.01%)
Feb 03, 2015 178.90 178.90 178.45 178.45 120 +0.35(+0.20%)
Feb 02, 2015 178.10 178.10 178.10 178.10 89 +2.50(+1.42%)
Jan 28, 2015 176.38 177.74 175.60 175.60 1,001 -0.40(-0.23%)
Jan 27, 2015 177.20 177.20 176.00 176.00 2,667 +2.95(+1.70%)
Jan 23, 2015 173.05 173.05 173.05 0 +2.35(+1.38%)
Jan 22, 2015 170.70 170.70 170.70 170.70 1,251 -0.09(-0.05%)
Jan 20, 2015 170.79 170.79 170.79 3,886 +2.39(+1.42%)
Jan 16, 2015 168.40 168.40 168.40 0 +0.30(+0.18%)
Jan 15, 2015 169.13 169.13 167.97 168.10 385 +1.25(+0.75%)
Jan 14, 2015 167.36 168.16 166.59 166.85 1,741 -0.50(-0.30%)
Jan 13, 2015 167.35 0 +2.25(+1.36%)
Jan 12, 2015 164.48 166.49 165.10 165.10 1,083 +1.85(+1.13%)
Jan 09, 2015 163.25 163.25 163.25 163.25 1,022 +0.20(+0.12%)
Jan 08, 2015 163.69 163.69 163.05 163.05 1,879 +3.45(+2.16%)
Jan 06, 2015 159.60 159.60 159.60 2,203 -5.85(-3.54%)
Jan 02, 2015 165.45 165.45 165.45 228 -2.35(-1.40%)
Dec 31, 2014 167.80 167.80 167.80 0 -1.80(-1.06%)
Dec 29, 2014 169.60 169.60 169.60 127 -0.17(-0.10%)
Dec 23, 2014 169.77 169.77 169.77 0 +1.77(+1.05%)
Dec 19, 2014 168.00 168.00 168.00 4,226 +2.04(+1.23%)
Dec 15, 2014 165.96 165.96 165.96 165.96 904 +0.11(+0.06%)
Dec 12, 2014 168.19 168.19 165.35 165.85 10,814 -1.65(-0.99%)
Dec 11, 2014 167.50 167.50 167.50 167.50 2,000 -1.20(-0.71%)
Dec 10, 2014 168.70 168.70 168.70 168.70 688 -0.30(-0.17%)
Dec 05, 2014 169.00 169.00 169.00 613 -2.32(-1.35%)
Dec 03, 2014 171.31 171.31 171.31 1,375 +0.64(+0.37%)
Nov 28, 2014 170.67 170.67 170.67 117 +2.97(+1.77%)
Nov 24, 2014 167.70 167.70 167.70 0 -0.15(-0.09%)
Nov 21, 2014 167.95 167.95 167.85 167.85 1,808 +4.40(+2.69%)
Nov 18, 2014 163.45 163.45 163.45 1,406 -0.45(-0.27%)
Nov 13, 2014 163.90 163.90 163.90 0 +2.95(+1.83%)
Nov 11, 2014 160.95 160.95 160.95 0 +2.40(+1.51%)
Nov 10, 2014 158.55 158.55 158.55 158.55 214 +0.95(+0.60%)
Nov 06, 2014 157.60 157.60 157.60 0 +1.75(+1.12%)
Nov 05, 2014 155.85 155.85 155.85 155.85 24 +2.85(+1.86%)
Nov 04, 2014 154.10 154.10 153.00 153.00 379 -2.65(-1.70%)
Oct 29, 2014 155.65 155.65 155.65 0 +3.50(+2.30%)
Oct 27, 2014 152.15 152.15 152.15 0 -0.20(-0.13%)
Oct 24, 2014 152.35 152.35 152.35 152.35 372 -0.90(-0.59%)
Oct 23, 2014 153.25 153.25 153.25 153.25 3,021 +1.05(+0.69%)
Oct 22, 2014 152.20 152.20 152.20 152.20 654 -2.75(-1.77%)
Oct 21, 2014 154.95 154.95 154.95 154.95 3,718 +2.25(+1.47%)
Oct 20, 2014 152.70 152.70 152.70 152.70 110 +1.75(+1.16%)
Oct 16, 2014 150.95 150.95 150.95 150.95 9 -3.95(-2.55%)
Oct 13, 2014 154.90 154.90 154.90 155 -2.15(-1.37%)
Oct 09, 2014 157.05 157.05 157.05 0 +2.30(+1.49%)
Oct 08, 2014 155.39 155.39 154.75 154.75 439 +0.50(+0.33%)
Oct 07, 2014 155.25 155.25 154.25 154.25 263 -1.25(-0.81%)
Oct 06, 2014 156.25 156.25 155.50 155.50 132 +0.50(+0.33%)
Oct 03, 2014 153.93 155.00 153.93 155.00 186 -1.28(-0.82%)
Oct 02, 2014 156.28 156.28 156.28 156.28 149 -1.78(-1.13%)
Oct 01, 2014 158.06 158.06 158.06 158.06 79 -0.33(-0.21%)
Sep 30, 2014 158.39 158.39 158.39 158.39 57 -0.44(-0.27%)
Sep 25, 2014 158.82 158.82 158.82 4,783 -1.72(-1.07%)
Sep 23, 2014 160.55 160.55 160.55 0 -2.27(-1.39%)
Sep 22, 2014 162.82 162.82 162.82 162.82 43 +0.06(+0.03%)
Sep 19, 2014 162.71 162.76 162.71 162.76 327 -1.16(-0.71%)
Sep 17, 2014 163.92 163.92 163.92 0 +1.01(+0.62%)
Sep 15, 2014 162.91 162.91 162.91 0 +1.62(+1.01%)
Sep 11, 2014 161.28 161.28 161.28 0 -3.96(-2.40%)
Sep 08, 2014 165.24 165.24 165.24 0 -1.98(-1.18%)
Sep 05, 2014 167.22 167.22 167.22 167.22 327 -1.73(-1.02%)
Sep 04, 2014 168.95 168.95 168.95 168.95 1,000 +0.25(+0.15%)
Sep 03, 2014 168.12 169.12 164.88 168.70 591 +1.84(+1.10%)
Sep 02, 2014 169.06 169.06 169.06 166.86 107 -0.78(-0.47%)
Aug 29, 2014 167.64 167.64 167.64 0 +0.64(+0.38%)
Aug 25, 2014 167.00 167.00 167.00 0 +0.81(+0.49%)
Aug 22, 2014 166.19 166.19 166.19 166.19 1,130 -0.68(-0.41%)
Aug 21, 2014 166.86 166.86 166.86 166.86 262 -3.13(-1.84%)
Aug 15, 2014 169.99 169.99 169.99 0 +1.32(+0.78%)
Aug 14, 2014 168.67 168.67 168.67 168.67 177 +0.85(+0.51%)
Aug 13, 2014 167.82 167.82 167.82 167.82 382 +1.61(+0.97%)
Aug 12, 2014 166.21 166.21 166.21 166.21 353 -2.08(-1.23%)
Aug 11, 2014 168.28 168.28 168.28 168.28 1,381 +4.83(+2.96%)
Aug 08, 2014 165.73 165.73 163.45 163.45 643 -5.14(-3.05%)
Aug 07, 2014 168.59 168.59 168.59 168.59 692 -0.63(-0.37%)
Aug 06, 2014 169.22 169.22 169.22 169.22 110 -1.40(-0.82%)
Aug 05, 2014 170.62 170.62 170.62 170.62 507 +3.62(+2.17%)
Aug 04, 2014 167.00 167.00 167.00 167.00 7 -0.70(-0.42%)
Aug 01, 2014 167.25 167.70 167.25 167.70 226 -2.33(-1.37%)
Jul 31, 2014 170.03 170.03 170.03 170.03 85 -1.83(-1.07%)
Jul 30, 2014 171.86 171.86 171.86 171.86 106 -0.31(-0.18%)
Jul 29, 2014 173.17 173.17 172.17 172.17 423 -0.35(-0.21%)
Jul 25, 2014 172.53 172.53 172.53 172.53 365 -1.16(-0.67%)
Jul 24, 2014 173.68 173.68 173.68 173.68 127 +0.22(+0.13%)
Jul 22, 2014 173.47 173.47 173.47 0 +6.20(+3.71%)
Jul 21, 2014 172.22 172.22 167.27 167.27 262 -4.89(-2.84%)
Jul 18, 2014 172.16 172.16 172.16 172.16 73 +0.53(+0.31%)
Jul 17, 2014 170.25 172.60 170.25 171.63 2,270 -0.81(-0.47%)
Jul 16, 2014 170.91 172.44 170.91 172.44 3,052 +2.44(+1.44%)
Jul 15, 2014 171.64 171.64 170.00 170.00 410 -3.34(-1.93%)
Jul 14, 2014 173.34 173.34 173.34 173.34 1,385 +1.20(+0.70%)
Jul 11, 2014 172.13 172.13 172.13 172.13 94 +0.36(+0.21%)
Jul 10, 2014 171.78 171.78 171.78 171.78 105 -0.64(-0.37%)
Jul 09, 2014 172.42 172.42 172.42 172.42 432 +1.67(+0.98%)
Jul 08, 2014 170.75 170.85 170.75 170.75 35 -1.59(-0.92%)
Jul 07, 2014 172.34 172.34 172.34 172.34 84 -0.16(-0.09%)
Jul 03, 2014 172.50 172.50 172.50 0 +0.50(+0.29%)
Jul 02, 2014 172.00 172.00 172.00 172.00 2,410 -0.33(-0.19%)
Jul 01, 2014 172.33 172.33 172.33 172.33 457 -1.31(-0.76%)
Jun 30, 2014 173.64 173.64 173.64 173.64 212 +1.56(+0.91%)
Jun 27, 2014 172.08 172.08 172.08 172.08 331 +0.08(+0.05%)
Jun 25, 2014 172.00 172.00 172.00 0 -2.61(-1.49%)
Jun 24, 2014 174.61 174.61 174.61 174.61 226 +1.61(+0.93%)
Jun 23, 2014 174.41 174.41 173.00 173.00 127 -4.00(-2.26%)
Jun 20, 2014 177.00 177.00 177.00 177.00 156 +2.74(+1.57%)
Jun 19, 2014 174.75 176.24 174.26 174.26 474 +0.77(+0.44%)
Jun 17, 2014 173.49 173.49 173.49 0 +1.34(+0.78%)
Jun 16, 2014 172.15 172.15 172.15 172.15 10 -2.40(-1.37%)
Jun 13, 2014 174.33 174.55 174.33 174.55 990 +0.65(+0.37%)
Jun 12, 2014 175.03 175.03 173.90 173.90 127 -1.57(-0.89%)
Jun 11, 2014 175.47 175.47 175.47 175.47 180 +0.78(+0.44%)
Jun 10, 2014 175.57 175.57 174.69 174.69 137 +0.55(+0.32%)
Jun 06, 2014 174.14 174.14 174.14 174.14 166 -0.83(-0.47%)
Jun 05, 2014 174.97 174.97 174.97 174.97 403 +1.87(+1.08%)
Jun 04, 2014 173.10 173.10 173.10 173.10 29 -0.15(-0.09%)
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.