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

L'Oreal Company Act (OP: LRLCF )

493.87 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, May 28, 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 31, 2016 186.30 186.30 186.30 0 +8.30(+4.66%)
May 25, 2016 178.00 178.00 178.00 0 -6.01(-3.27%)
May 24, 2016 184.01 184.01 184.01 184.01 68 +4.81(+2.68%)
May 23, 2016 179.20 179.20 179.20 179.20 1,060 +0.34(+0.19%)
May 20, 2016 180.35 180.35 178.86 178.86 177 +1.21(+0.68%)
May 19, 2016 177.65 177.65 177.65 177.65 40 -3.95(-2.18%)
May 18, 2016 181.60 181.60 181.60 181.60 9 +3.05(+1.71%)
May 17, 2016 178.55 178.55 178.55 178.55 9 -1.20(-0.67%)
May 13, 2016 179.75 179.75 179.75 11 -0.27(-0.15%)
May 12, 2016 181.55 181.55 180.02 180.02 125 -1.03(-0.57%)
May 11, 2016 181.80 182.20 181.05 181.05 120 -1.95(-1.07%)
May 10, 2016 183.30 183.30 183.00 183.00 134 +2.00(+1.10%)
May 09, 2016 181.15 181.15 181.00 181.00 145 +2.20(+1.23%)
May 06, 2016 178.80 178.80 178.80 178.80 201 -0.72(-0.40%)
May 05, 2016 180.35 182.05 179.52 179.52 67 -1.73(-0.95%)
May 04, 2016 181.25 181.25 181.25 181.25 1 +0.40(+0.22%)
May 03, 2016 181.75 183.45 180.80 180.85 1,495 -1.45(-0.80%)
May 02, 2016 182.30 182.30 182.30 182.30 220 -3.35(-1.80%)
Apr 28, 2016 185.65 185.65 185.65 0 -0.05(-0.03%)
Apr 27, 2016 186.00 186.00 185.70 185.70 2,073 +1.50(+0.81%)
Apr 26, 2016 184.20 184.20 184.20 184.20 47 +0.90(+0.49%)
Apr 25, 2016 184.80 184.80 183.30 183.30 5 +0.99(+0.54%)
Apr 22, 2016 182.31 182.31 182.31 182.31 199 -3.02(-1.63%)
Apr 21, 2016 186.10 186.10 185.33 185.33 35 -3.67(-1.94%)
Apr 20, 2016 189.68 189.68 189.00 189.00 14 -1.00(-0.53%)
Apr 19, 2016 193.30 193.30 190.00 190.00 636 +2.42(+1.29%)
Apr 18, 2016 181.53 187.58 181.53 187.58 2,696 +9.93(+5.59%)
Apr 15, 2016 177.65 177.65 177.65 177.65 801 +0.35(+0.20%)
Apr 13, 2016 177.30 177.30 177.30 0 +0.53(+0.30%)
Apr 12, 2016 174.85 176.78 174.85 176.78 65 +1.12(+0.64%)
Apr 11, 2016 176.65 176.65 175.66 175.66 110 -0.97(-0.55%)
Apr 08, 2016 176.25 176.63 175.56 176.63 53 +1.76(+1.01%)
Apr 07, 2016 175.75 175.75 174.87 174.87 150 -2.88(-1.62%)
Apr 06, 2016 176.75 177.75 176.75 177.75 541 +3.07(+1.76%)
Apr 05, 2016 174.50 174.68 174.50 174.68 367 -0.04(-0.02%)
Apr 01, 2016 174.72 174.72 174.72 0 -3.13(-1.76%)
Mar 31, 2016 179.90 179.90 177.85 177.85 168 -4.09(-2.25%)
Mar 30, 2016 182.31 182.31 181.94 181.94 102 +3.39(+1.90%)
Mar 29, 2016 176.05 178.55 176.05 178.55 125 +3.55(+2.03%)
Mar 28, 2016 175.15 175.15 175.00 175.00 238 +0.25(+0.14%)
Mar 24, 2016 174.75 174.75 174.75 0 -1.05(-0.60%)
Mar 23, 2016 175.79 175.80 175.79 175.80 502 +3.00(+1.74%)
Mar 22, 2016 173.28 173.28 172.80 172.80 993 -2.85(-1.62%)
Mar 21, 2016 175.65 175.65 175.65 175.65 36 -2.40(-1.35%)
Mar 18, 2016 177.45 178.05 177.45 178.05 130 +2.90(+1.66%)
Mar 17, 2016 175.25 175.25 175.15 175.15 76 +4.90(+2.88%)
Mar 16, 2016 171.85 171.85 170.24 170.25 832 -4.45(-2.55%)
Mar 15, 2016 175.43 175.43 174.55 174.70 139 -0.77(-0.44%)
Mar 14, 2016 175.55 175.55 175.47 175.47 18 +2.07(+1.19%)
Mar 11, 2016 173.40 173.40 173.40 173.40 777 -1.65(-0.94%)
Mar 10, 2016 175.05 175.05 175.05 175.05 1 +2.10(+1.21%)
Mar 09, 2016 172.95 172.95 172.95 172.95 110 +1.97(+1.15%)
Mar 08, 2016 171.70 171.70 170.98 170.98 73 +2.03(+1.20%)
Mar 07, 2016 168.60 168.95 168.60 168.95 158 -1.86(-1.09%)
Mar 04, 2016 172.00 172.00 170.81 170.81 317 +3.56(+2.13%)
Mar 03, 2016 166.40 167.25 166.40 167.25 215 -0.55(-0.33%)
Mar 02, 2016 169.95 169.95 167.80 167.80 839 -4.85(-2.81%)
Mar 01, 2016 174.25 174.25 172.65 172.65 656 +0.27(+0.16%)
Feb 25, 2016 172.38 172.38 172.38 0 +2.90(+1.71%)
Feb 24, 2016 169.48 169.48 169.48 169.48 31 -3.77(-2.18%)
Feb 23, 2016 172.60 173.25 172.60 173.25 277 +0.37(+0.21%)
Feb 22, 2016 172.70 173.38 172.70 172.88 212 +1.58(+0.92%)
Feb 19, 2016 170.15 171.30 170.15 171.30 29 +2.45(+1.45%)
Feb 18, 2016 170.55 172.45 168.85 168.85 215 -2.40(-1.40%)
Feb 17, 2016 171.10 171.25 171.10 171.25 113 +0.05(+0.03%)
Feb 16, 2016 172.30 172.35 171.20 171.20 429 +4.10(+2.45%)
Feb 12, 2016 167.10 167.10 167.10 0 +1.00(+0.60%)
Feb 11, 2016 167.00 167.00 165.60 166.10 1,046 +1.00(+0.61%)
Feb 10, 2016 168.95 168.95 165.10 165.10 1,378 -1.10(-0.66%)
Feb 09, 2016 166.70 166.70 166.20 166.20 131 -1.10(-0.66%)
Feb 08, 2016 168.65 168.65 167.30 167.30 27 -1.35(-0.80%)
Feb 05, 2016 172.05 172.05 168.65 168.65 117 -2.82(-1.64%)
Feb 04, 2016 172.95 172.95 170.97 171.47 479 +2.11(+1.25%)
Feb 03, 2016 169.36 169.36 169.36 169.36 67 +0.66(+0.39%)
Feb 02, 2016 169.56 170.25 168.70 168.70 78 -1.78(-1.04%)
Feb 01, 2016 170.20 170.98 170.20 170.48 218 +0.88(+0.52%)
Jan 29, 2016 167.85 170.50 167.85 169.60 402 +2.57(+1.54%)
Jan 28, 2016 167.95 167.95 166.53 167.03 176 +2.68(+1.63%)
Jan 27, 2016 167.72 167.72 164.35 164.35 440 -0.73(-0.44%)
Jan 26, 2016 166.30 166.30 165.08 165.08 1,755 +0.88(+0.54%)
Jan 25, 2016 165.76 165.76 164.20 164.20 351 +2.42(+1.50%)
Jan 22, 2016 162.60 163.10 161.78 161.78 1,351 +4.88(+3.11%)
Jan 21, 2016 158.40 159.95 156.90 156.90 3,513 -1.20(-0.76%)
Jan 20, 2016 158.40 158.40 155.05 158.10 1,001 -3.70(-2.29%)
Jan 19, 2016 161.99 161.99 161.80 161.80 90 +4.45(+2.83%)
Jan 15, 2016 157.35 157.35 157.35 0 -2.85(-1.78%)
Jan 14, 2016 162.40 162.40 159.70 160.20 985 +2.60(+1.65%)
Jan 13, 2016 164.00 164.15 157.60 157.60 791 -4.22(-2.61%)
Jan 12, 2016 164.56 164.56 161.82 161.82 320 -2.23(-1.36%)
Jan 11, 2016 164.05 164.05 164.05 164.05 4 +1.21(+0.74%)
Jan 08, 2016 163.40 163.40 162.84 162.84 146 -0.86(-0.53%)
Jan 07, 2016 163.70 163.70 163.70 163.70 35 +1.11(+0.68%)
Jan 06, 2016 162.00 162.75 162.00 162.59 179 +1.94(+1.21%)
Jan 05, 2016 160.65 160.65 160.65 160.65 6,118 -3.00(-1.83%)
Jan 04, 2016 163.00 164.11 160.60 163.65 794 -3.38(-2.02%)
Dec 31, 2015 167.03 167.03 167.03 0 -4.47(-2.61%)
Dec 30, 2015 171.50 171.50 171.50 171.50 66 -0.55(-0.32%)
Dec 29, 2015 172.05 172.05 172.05 172.05 100 +2.45(+1.44%)
Dec 28, 2015 169.60 169.60 169.60 169.60 40 -1.70(-0.99%)
Dec 24, 2015 171.30 171.30 171.30 0 +0.40(+0.23%)
Dec 23, 2015 171.00 171.00 170.90 170.90 129 +2.07(+1.23%)
Dec 22, 2015 168.83 168.83 168.83 168.83 47 -0.75(-0.44%)
Dec 21, 2015 170.08 170.08 169.58 169.58 178 -0.47(-0.28%)
Dec 18, 2015 172.80 172.80 170.05 170.05 72 -3.49(-2.01%)
Dec 17, 2015 175.00 175.00 173.54 173.54 849 +1.59(+0.92%)
Dec 15, 2015 171.95 171.95 171.95 0 +4.35(+2.60%)
Dec 14, 2015 169.60 169.60 167.10 167.60 203 -3.08(-1.80%)
Dec 10, 2015 170.68 170.68 170.68 6 +0.16(+0.09%)
Dec 09, 2015 170.52 170.52 170.52 170.52 20 -2.53(-1.46%)
Dec 08, 2015 173.61 173.61 173.05 173.05 180 -3.45(-1.95%)
Dec 07, 2015 176.40 176.66 176.40 176.50 237 +2.62(+1.51%)
Dec 04, 2015 173.88 173.88 173.88 173.88 41 -1.02(-0.58%)
Dec 03, 2015 176.40 176.40 174.90 174.90 1,717 -1.85(-1.05%)
Nov 30, 2015 176.75 176.75 176.75 0 +0.20(+0.11%)
Nov 24, 2015 176.55 176.55 176.55 78 -1.55(-0.87%)
Nov 23, 2015 179.10 179.10 178.10 178.10 161 -1.22(-0.68%)
Nov 20, 2015 180.25 180.25 179.32 179.32 208 -2.18(-1.20%)
Nov 05, 2015 181.50 181.50 181.50 0 +1.60(+0.89%)
Nov 04, 2015 180.05 180.05 179.90 179.90 276 -0.77(-0.43%)
Nov 03, 2015 180.67 180.67 180.67 180.67 80 -6.38(-3.41%)
Oct 29, 2015 187.05 187.05 187.05 0 -1.95(-1.03%)
Oct 28, 2015 189.50 189.85 189.00 189.00 2,558 +0.05(+0.03%)
Oct 26, 2015 188.95 188.95 188.95 11 -1.65(-0.87%)
Oct 22, 2015 190.60 190.60 190.60 0 +2.90(+1.55%)
Oct 21, 2015 187.55 187.70 187.55 187.70 787 -3.25(-1.70%)
Oct 19, 2015 190.95 190.95 190.95 0 +2.10(+1.11%)
Oct 14, 2015 188.85 188.85 188.85 0 +2.75(+1.48%)
Oct 13, 2015 186.10 186.10 186.10 186.10 14 -1.55(-0.83%)
Oct 12, 2015 187.65 187.65 187.65 187.65 23 +1.60(+0.86%)
Oct 09, 2015 186.05 186.05 186.05 186.05 47 +5.10(+2.82%)
Oct 07, 2015 180.95 180.95 180.95 0 -0.10(-0.06%)
Oct 06, 2015 181.05 181.05 181.05 181.05 30 +8.20(+4.74%)
Sep 30, 2015 172.85 172.85 172.85 0 +5.90(+3.53%)
Sep 29, 2015 166.95 166.95 166.95 166.95 45 -2.90(-1.71%)
Sep 25, 2015 169.85 169.85 169.85 0 +6.40(+3.92%)
Sep 23, 2015 163.45 163.45 163.45 0 +1.85(+1.14%)
Sep 22, 2015 161.60 161.60 161.60 161.60 18 -7.40(-4.38%)
Sep 21, 2015 169.00 169.00 169.00 169.00 2 +1.10(+0.66%)
Sep 18, 2015 167.90 167.90 167.90 167.90 3 +2.25(+1.36%)
Sep 15, 2015 165.65 165.65 165.65 72 +2.35(+1.44%)
Sep 14, 2015 163.30 163.30 163.30 163.30 232 -0.79(-0.48%)
Sep 10, 2015 164.09 164.09 164.09 0 -2.06(-1.24%)
Sep 09, 2015 166.15 166.15 166.15 166.15 195 +1.81(+1.10%)
Sep 08, 2015 164.34 164.34 164.34 164.34 95 -4.41(-2.61%)
Sep 02, 2015 168.75 168.75 168.75 0 +0.90(+0.54%)
Sep 01, 2015 167.85 167.85 167.85 167.85 507 -2.45(-1.44%)
Aug 28, 2015 170.30 170.30 170.30 0 -1.15(-0.67%)
Aug 27, 2015 171.45 171.45 171.45 171.45 20 +0.85(+0.50%)
Aug 26, 2015 169.50 170.60 169.50 170.60 200 -4.35(-2.49%)
Aug 25, 2015 174.65 174.95 174.65 174.95 111 +4.15(+2.43%)
Aug 24, 2015 177.05 170.80 170.80 200 -6.25(-3.53%)
Aug 20, 2015 177.05 177.05 177.05 0 -5.50(-3.01%)
Aug 17, 2015 182.55 182.55 182.55 0 -2.40(-1.30%)
Aug 12, 2015 184.95 184.95 184.95 0 -10.40(-5.32%)
Aug 10, 2015 195.35 195.35 195.35 0 +2.10(+1.09%)
Aug 07, 2015 193.25 193.25 193.25 193.25 45 +1.85(+0.97%)
Aug 04, 2015 191.40 191.40 191.40 0 +1.97(+1.04%)
Aug 03, 2015 190.30 190.30 189.43 189.43 110 +2.43(+1.30%)
Jul 31, 2015 187.00 187.00 187.00 187.00 446 +6.50(+3.60%)
Jul 30, 2015 185.65 185.65 180.50 180.50 361 -13.98(-7.19%)
Jul 24, 2015 194.48 194.48 194.48 0 +9.38(+5.07%)
Jul 23, 2015 185.10 185.10 185.10 185.10 3 +0.50(+0.27%)
Jul 17, 2015 184.60 184.60 184.60 0 -1.75(-0.94%)
Jul 15, 2015 186.35 186.35 186.35 0 +3.05(+1.66%)
Jul 13, 2015 183.30 183.30 183.30 0 +11.55(+6.72%)
Jul 08, 2015 171.75 171.75 171.75 0 +0.62(+0.36%)
Jul 07, 2015 169.30 171.13 169.30 171.13 300 +0.78(+0.46%)
Jul 06, 2015 172.45 172.45 170.35 170.35 188 -7.20(-4.06%)
Jul 02, 2015 177.55 177.55 177.55 0 -1.50(-0.84%)
Jul 01, 2015 178.00 179.05 176.50 179.05 1,179 -3.55(-1.94%)
Jun 30, 2015 182.60 182.60 182.60 182.60 264 -6.55(-3.46%)
Jun 26, 2015 189.15 189.15 189.15 0 -0.35(-0.18%)
Jun 24, 2015 189.50 189.50 189.50 0 +0.15(+0.08%)
Jun 23, 2015 190.00 204.70 189.35 189.35 204 +6.80(+3.73%)
Jun 19, 2015 182.55 182.55 182.55 0 +0.20(+0.11%)
Jun 17, 2015 182.35 182.35 182.35 0 -3.85(-2.07%)
Jun 16, 2015 185.15 186.20 184.75 186.20 274 -0.35(-0.19%)
Jun 10, 2015 186.55 186.55 186.55 0 +2.65(+1.44%)
Jun 09, 2015 183.90 183.90 183.90 183.90 100 -7.95(-4.14%)
Jun 03, 2015 191.85 191.85 191.85 0 +2.90(+1.53%)
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.