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, 2018 243.50 243.50 243.50 0 +0.50(+0.21%)
May 30, 2018 243.30 243.30 243.00 243.00 628 +1.43(+0.59%)
May 29, 2018 241.35 241.57 240.78 241.57 1,880 -1.13(-0.47%)
May 25, 2018 242.70 242.70 242.70 0 -0.65(-0.27%)
May 24, 2018 244.20 244.20 243.35 243.35 68 +1.33(+0.55%)
May 23, 2018 239.50 242.02 239.50 242.02 320 -1.98(-0.81%)
May 22, 2018 243.48 244.72 243.48 244.00 217 +1.38(+0.57%)
May 21, 2018 242.62 242.62 242.62 242.62 130 +0.19(+0.08%)
May 18, 2018 242.20 242.43 239.90 242.43 524 +1.66(+0.69%)
May 16, 2018 240.77 240.77 240.77 0 -0.30(-0.12%)
May 15, 2018 240.80 241.06 238.00 241.06 777 -0.94(-0.39%)
May 14, 2018 242.31 242.31 242.00 242.00 295 +4.01(+1.68%)
May 10, 2018 237.99 237.99 237.99 0 -0.46(-0.19%)
May 09, 2018 238.45 238.45 238.45 238.45 5 -0.55(-0.23%)
May 08, 2018 236.50 239.00 236.50 239.00 225 +4.15(+1.77%)
May 07, 2018 234.85 234.85 234.85 234.85 68 -1.04(-0.44%)
May 04, 2018 235.83 235.89 235.83 235.89 40 +0.50(+0.21%)
May 03, 2018 235.85 235.85 232.45 235.39 4,580 -0.26(-0.11%)
May 02, 2018 234.50 235.92 232.65 235.65 2,900 -2.54(-1.07%)
May 01, 2018 238.19 240.90 238.19 238.19 78 -1.80(-0.75%)
Apr 30, 2018 239.99 239.99 239.99 239.99 295 +3.49(+1.48%)
Apr 27, 2018 236.50 236.50 236.50 236.50 10 +2.10(+0.90%)
Apr 26, 2018 234.05 234.40 234.05 234.40 750 +4.30(+1.87%)
Apr 25, 2018 231.50 233.55 230.10 230.10 30,287 -5.60(-2.38%)
Apr 24, 2018 235.70 235.70 235.70 235.70 1,131 +2.10(+0.90%)
Apr 23, 2018 234.22 234.22 233.60 233.60 110 +0.00(+0.00%)
Apr 19, 2018 233.60 233.60 233.60 0 -1.45(-0.62%)
Apr 18, 2018 237.80 237.80 235.05 235.05 567 -2.95(-1.24%)
Apr 17, 2018 236.40 239.79 236.40 238.00 1,572 +0.10(+0.04%)
Apr 16, 2018 237.90 237.90 237.90 237.90 4 +0.75(+0.32%)
Apr 13, 2018 237.15 237.15 237.15 237.15 4 +1.86(+0.79%)
Apr 12, 2018 234.10 235.29 234.10 235.29 600 -2.71(-1.14%)
Apr 11, 2018 237.10 239.80 237.10 238.00 945 +2.25(+0.95%)
Apr 10, 2018 235.74 237.09 234.20 235.75 1,907 +1.49(+0.63%)
Apr 09, 2018 235.45 235.45 234.26 234.26 550 +5.20(+2.27%)
Apr 06, 2018 238.51 238.51 229.06 229.06 709 -2.19(-0.95%)
Apr 05, 2018 232.00 232.00 231.25 231.25 32 -0.07(-0.03%)
Apr 04, 2018 228.03 231.41 227.75 231.32 640 +5.12(+2.27%)
Apr 03, 2018 223.70 226.19 223.70 226.19 3,042 -1.21(-0.53%)
Mar 29, 2018 227.40 227.40 227.40 0 +6.14(+2.77%)
Mar 27, 2018 221.26 221.26 221.26 195 +5.67(+2.63%)
Mar 26, 2018 219.07 220.95 215.45 215.59 256 -3.81(-1.74%)
Mar 23, 2018 220.24 220.25 219.40 219.40 813 -1.80(-0.82%)
Mar 22, 2018 221.20 221.20 221.20 221.20 1,055 +1.85(+0.84%)
Mar 21, 2018 222.79 222.79 219.35 219.35 1,011 -5.42(-2.41%)
Mar 20, 2018 224.77 224.77 224.77 224.77 75 +1.34(+0.60%)
Mar 19, 2018 223.43 223.43 223.43 223.43 45 +3.58(+1.63%)
Mar 16, 2018 219.85 219.85 219.85 219.85 40 -2.95(-1.32%)
Mar 15, 2018 222.80 222.80 222.80 222.80 130 -4.18(-1.84%)
Mar 13, 2018 226.98 226.98 226.98 789 +1.25(+0.55%)
Mar 12, 2018 224.00 226.69 224.00 225.73 267 +0.87(+0.39%)
Mar 09, 2018 224.86 224.86 224.86 224.86 1,170 +0.66(+0.29%)
Mar 08, 2018 221.20 224.20 221.20 224.20 600 +7.01(+3.23%)
Mar 07, 2018 217.19 217.19 217.19 217.19 405 -0.61(-0.28%)
Mar 06, 2018 217.80 217.80 217.80 217.80 610 +3.47(+1.62%)
Mar 05, 2018 214.80 214.80 214.33 214.33 4,928 +2.13(+1.00%)
Mar 02, 2018 212.20 212.20 212.20 212.20 983 +1.60(+0.76%)
Mar 01, 2018 213.10 213.10 210.60 210.60 105 -8.15(-3.73%)
Feb 28, 2018 217.05 218.75 217.05 218.75 781 -1.21(-0.55%)
Feb 27, 2018 219.96 219.96 219.96 219.96 60 -1.46(-0.66%)
Feb 26, 2018 220.40 221.43 220.35 221.43 375 +1.54(+0.70%)
Feb 23, 2018 220.70 221.00 219.89 219.89 667 +3.84(+1.78%)
Feb 21, 2018 216.05 216.05 216.05 40 +1.32(+0.61%)
Feb 20, 2018 218.38 218.38 214.73 214.73 1,030 -7.12(-3.21%)
Feb 16, 2018 221.85 221.85 221.85 0 +1.43(+0.65%)
Feb 15, 2018 218.95 220.42 218.95 220.42 895 +0.92(+0.42%)
Feb 14, 2018 219.50 219.50 219.50 219.50 590 +1.25(+0.57%)
Feb 13, 2018 218.25 218.25 218.25 218.25 22 -1.95(-0.89%)
Feb 12, 2018 222.39 222.39 217.83 220.20 457 +14.04(+6.81%)
Feb 09, 2018 211.00 211.00 206.16 206.16 884 -6.44(-3.03%)
Feb 08, 2018 212.00 212.60 208.48 212.60 146 -4.45(-2.05%)
Feb 07, 2018 216.66 217.05 216.66 217.05 6,630 -0.95(-0.44%)
Feb 05, 2018 218.00 218.00 218.00 0 -9.05(-3.99%)
Feb 02, 2018 227.05 227.05 227.05 227.05 967 +2.19(+0.97%)
Feb 01, 2018 227.97 227.97 224.86 224.86 602 -1.14(-0.50%)
Jan 31, 2018 226.00 226.00 226.00 226.00 50 +1.90(+0.85%)
Jan 30, 2018 224.10 224.10 224.10 224.10 261 -2.20(-0.97%)
Jan 29, 2018 227.30 227.30 226.30 226.30 150 -1.55(-0.68%)
Jan 25, 2018 227.85 227.85 227.85 0 -1.01(-0.44%)
Jan 24, 2018 228.86 228.86 228.86 228.86 75 +3.79(+1.68%)
Jan 18, 2018 225.07 225.07 225.07 0 -0.08(-0.04%)
Jan 17, 2018 225.15 225.15 225.15 225.15 105 -1.15(-0.51%)
Jan 09, 2018 226.30 226.30 226.30 0 +4.55(+2.05%)
Jan 08, 2018 221.75 221.75 221.75 221.75 655 -3.22(-1.43%)
Jan 05, 2018 222.85 224.97 222.85 224.97 989 +3.52(+1.59%)
Jan 04, 2018 221.45 221.45 221.45 221.45 100 +1.73(+0.79%)
Jan 03, 2018 219.72 219.72 219.72 219.72 502 -0.98(-0.44%)
Jan 02, 2018 221.00 221.00 220.70 220.70 112 -0.10(-0.05%)
Dec 29, 2017 220.80 220.80 220.80 0 +1.34(+0.61%)
Dec 26, 2017 219.46 219.46 219.46 0 -0.14(-0.06%)
Dec 22, 2017 219.60 219.60 219.60 219.60 104 -1.85(-0.84%)
Dec 19, 2017 221.45 221.45 221.45 0 -2.00(-0.90%)
Dec 18, 2017 223.45 223.45 223.45 223.45 80 +0.55(+0.25%)
Dec 13, 2017 222.90 222.90 222.90 0 +1.90(+0.86%)
Dec 07, 2017 221.00 221.00 221.00 0 -0.58(-0.26%)
Dec 06, 2017 224.44 224.44 221.58 221.58 65 -0.42(-0.19%)
Dec 05, 2017 224.63 224.63 222.00 222.00 39 +1.75(+0.79%)
Dec 04, 2017 223.25 223.25 220.25 220.25 106 +0.85(+0.39%)
Dec 01, 2017 219.40 219.40 219.40 219.40 13 -4.76(-2.12%)
Nov 29, 2017 224.16 224.16 224.16 0 +3.41(+1.54%)
Nov 28, 2017 220.75 220.75 220.75 220.75 45 +1.67(+0.76%)
Nov 14, 2017 219.08 219.08 219.08 0 -1.92(-0.87%)
Nov 07, 2017 221.00 221.00 221.00 0 -0.05(-0.02%)
Nov 06, 2017 221.05 221.05 221.05 221.05 54 -6.00(-2.64%)
Nov 02, 2017 227.05 227.05 227.05 0 +8.70(+3.98%)
Oct 27, 2017 218.35 218.35 218.35 330 -2.30(-1.04%)
Oct 23, 2017 220.65 220.65 220.65 0 +0.60(+0.27%)
Oct 19, 2017 220.05 220.05 220.05 0 -3.70(-1.65%)
Oct 16, 2017 223.75 223.75 223.75 0 +4.17(+1.90%)
Oct 12, 2017 219.58 219.58 219.58 0 +3.98(+1.85%)
Oct 09, 2017 215.60 215.60 215.60 0 +0.40(+0.19%)
Oct 05, 2017 215.20 215.20 215.20 0 +4.15(+1.97%)
Oct 02, 2017 211.05 211.05 211.05 0 +3.25(+1.56%)
Sep 28, 2017 207.80 207.80 207.80 0 +0.35(+0.17%)
Sep 27, 2017 207.45 207.45 207.45 207.45 6 -9.85(-4.53%)
Sep 25, 2017 217.30 217.30 217.30 0 -1.07(-0.49%)
Sep 22, 2017 220.40 220.40 218.37 218.37 24 +2.84(+1.32%)
Sep 21, 2017 212.50 215.53 212.50 215.53 3 +2.94(+1.38%)
Sep 19, 2017 212.59 212.59 212.59 0 -0.25(-0.12%)
Sep 07, 2017 212.85 212.85 212.85 0 +2.85(+1.36%)
Sep 05, 2017 210.00 210.00 210.00 0 -0.34(-0.16%)
Sep 01, 2017 210.34 210.34 210.34 210.34 300 -2.56(-1.20%)
Aug 24, 2017 212.90 212.90 212.90 2,956 +2.90(+1.38%)
Aug 23, 2017 210.00 210.00 210.00 210.00 192 +4.75(+2.31%)
Aug 21, 2017 205.25 205.25 205.25 0 +0.56(+0.27%)
Aug 18, 2017 204.69 204.69 204.69 204.69 128 -0.91(-0.44%)
Aug 14, 2017 205.60 205.60 205.60 0 +0.00(+0.00%)
Aug 10, 2017 205.60 205.60 205.60 0 -0.45(-0.22%)
Aug 01, 2017 206.05 206.05 206.05 0 -2.50(-1.20%)
Jul 31, 2017 208.55 208.55 208.55 208.55 1 +2.80(+1.36%)
Jul 28, 2017 205.75 205.75 205.75 205.75 2 -3.43(-1.64%)
Jul 27, 2017 209.07 209.18 208.53 209.18 4 +2.18(+1.05%)
Jul 13, 2017 207.00 207.00 207.00 0 +0.20(+0.10%)
Jul 12, 2017 206.80 206.80 206.80 206.80 131 +2.00(+0.98%)
Jul 05, 2017 204.80 204.80 204.80 0 -3.60(-1.73%)
Jul 03, 2017 208.40 208.40 208.40 208.40 0 +0.00(+0.00%)
Jun 30, 2017 208.40 208.40 208.40 0 -9.65(-4.43%)
Jun 27, 2017 218.05 218.05 218.05 0 -2.55(-1.16%)
Jun 26, 2017 220.60 220.60 220.60 220.60 202 +9.40(+4.45%)
Jun 22, 2017 211.20 211.20 211.20 0 +1.00(+0.48%)
Jun 21, 2017 210.20 210.20 210.20 210.20 12 +1.85(+0.89%)
Jun 15, 2017 208.35 208.35 208.35 0 -2.70(-1.28%)
Jun 14, 2017 211.73 211.73 211.05 211.05 66 -1.32(-0.62%)
Jun 12, 2017 212.37 212.37 212.37 0 +0.10(+0.05%)
Jun 09, 2017 212.27 212.27 212.27 212.27 64 -5.43(-2.49%)
Jun 07, 2017 217.70 217.70 217.70 0 +4.05(+1.90%)
Jun 05, 2017 213.65 213.65 213.65 0 -2.15(-1.00%)
Jun 02, 2017 215.80 215.80 215.80 215.80 22 +3.10(+1.46%)
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.