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: 3:54 PM 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 08, 2023 473.00 476.25 467.00 467.25 177 -5.50(-1.16%)
May 05, 2023 464.30 473.75 462.25 472.75 831 +9.16(+1.98%)
May 04, 2023 466.50 467.77 458.75 463.59 293 -5.16(-1.10%)
May 03, 2023 471.00 478.25 468.75 468.75 133 -1.00(-0.21%)
May 02, 2023 472.00 479.90 467.06 469.75 1,118 -5.15(-1.08%)
May 01, 2023 477.30 477.40 474.90 474.90 104 +0.00(+0.00%)
Apr 28, 2023 474.00 477.40 471.96 474.90 605 -6.25(-1.30%)
Apr 27, 2023 472.00 481.15 472.00 481.15 447 +12.18(+2.60%)
Apr 26, 2023 471.45 473.61 468.97 468.97 493 -1.41(-0.30%)
Apr 25, 2023 477.36 477.36 470.36 470.38 945 -6.87(-1.44%)
Apr 24, 2023 482.87 483.50 476.50 477.25 736 -13.50(-2.75%)
Apr 21, 2023 481.75 490.75 478.10 490.75 223 +25.91(+5.57%)
Apr 20, 2023 465.00 474.15 456.70 464.84 260 +0.11(+0.02%)
Apr 19, 2023 475.10 479.00 458.75 464.73 567 +1.78(+0.38%)
Apr 18, 2023 463.30 465.70 461.56 462.95 1,391 -2.05(-0.44%)
Apr 17, 2023 465.40 467.85 456.00 465.00 217 +4.75(+1.03%)
Apr 14, 2023 466.00 466.80 451.70 460.25 101 -4.25(-0.91%)
Apr 13, 2023 463.70 472.06 463.05 464.50 104 +15.75(+3.51%)
Apr 12, 2023 454.00 458.50 448.00 448.75 1,428 -8.35(-1.83%)
Apr 11, 2023 442.80 459.25 442.80 457.10 959 +4.75(+1.05%)
Apr 10, 2023 450.00 456.90 436.35 452.35 173 +4.06(+0.91%)
Apr 06, 2023 448.60 454.55 446.25 448.29 683 -11.92(-2.59%)
Apr 05, 2023 463.15 463.66 460.21 460.21 415 +3.96(+0.87%)
Apr 04, 2023 458.15 462.00 456.25 456.25 698 +3.75(+0.83%)
Apr 03, 2023 446.00 454.75 446.00 452.50 344 +7.60(+1.71%)
Mar 31, 2023 447.85 450.29 444.61 444.90 109 -1.85(-0.41%)
Mar 30, 2023 437.00 446.75 437.00 446.75 113 +6.50(+1.48%)
Mar 29, 2023 435.54 440.25 432.25 440.25 133 +14.65(+3.44%)
Mar 28, 2023 430.85 436.90 424.60 425.60 211 -2.90(-0.68%)
Mar 27, 2023 434.35 439.16 427.54 428.50 145 -1.75(-0.41%)
Mar 24, 2023 429.11 434.00 423.80 430.25 817 -1.25(-0.29%)
Mar 23, 2023 426.95 434.50 423.58 431.50 706 +10.75(+2.55%)
Mar 22, 2023 422.00 430.79 419.00 420.75 293 +9.00(+2.19%)
Mar 21, 2023 417.70 420.25 411.25 411.75 2,437 -5.25(-1.26%)
Mar 20, 2023 415.00 417.55 410.25 417.00 178 +6.92(+1.69%)
Mar 17, 2023 404.31 410.08 400.25 410.08 560 -2.67(-0.65%)
Mar 16, 2023 405.81 412.75 400.60 412.75 286 +20.75(+5.29%)
Mar 15, 2023 392.85 394.00 387.55 392.00 1,866 -14.45(-3.56%)
Mar 14, 2023 408.15 408.75 400.25 406.45 320 +9.70(+2.44%)
Mar 13, 2023 402.60 405.73 396.75 396.75 234 +4.20(+1.07%)
Mar 10, 2023 400.00 400.42 392.55 392.55 100 +0.00(+0.00%)
Mar 09, 2023 394.40 400.45 392.55 392.55 153 +0.00(+0.00%)
Mar 08, 2023 396.81 401.75 392.55 392.55 223 +0.00(+0.00%)
Mar 07, 2023 399.85 411.00 392.55 392.55 252 -15.35(-3.76%)
Mar 06, 2023 394.50 408.18 394.50 407.90 267 +7.85(+1.96%)
Mar 03, 2023 402.82 408.25 399.75 400.05 2,113 +2.55(+0.64%)
Mar 02, 2023 398.15 403.57 396.25 397.50 264 +4.95(+1.26%)
Mar 01, 2023 403.50 403.50 392.30 392.55 349 -2.20(-0.56%)
Feb 28, 2023 398.13 402.25 394.75 394.75 125 -8.66(-2.15%)
Feb 27, 2023 400.00 403.41 396.25 403.41 163 +9.73(+2.47%)
Feb 24, 2023 394.90 396.29 392.25 393.68 305 -21.07(-5.08%)
Feb 23, 2023 412.90 414.75 398.10 414.75 238 +0.60(+0.14%)
Feb 22, 2023 406.50 414.75 405.58 414.15 16,881 +5.90(+1.45%)
Feb 21, 2023 407.35 413.57 407.35 408.25 520 -6.47(-1.56%)
Feb 17, 2023 413.50 414.97 406.85 414.72 639 -0.03(-0.01%)
Feb 16, 2023 420.50 422.75 414.75 414.75 440 +2.15(+0.52%)
Feb 15, 2023 416.75 420.75 411.50 412.60 614 -7.90(-1.88%)
Feb 14, 2023 422.63 422.72 413.25 420.50 288 +7.55(+1.83%)
Feb 13, 2023 406.50 419.75 406.50 412.95 461 +7.00(+1.72%)
Feb 10, 2023 394.55 405.95 392.00 405.95 278 -9.05(-2.18%)
Feb 09, 2023 410.40 416.86 402.75 415.00 312 +7.70(+1.89%)
Feb 08, 2023 406.75 407.30 397.25 407.30 81 +0.05(+0.01%)
Feb 07, 2023 402.95 407.25 398.00 407.25 401 +1.31(+0.32%)
Feb 06, 2023 410.90 420.00 405.69 405.94 384 -13.01(-3.11%)
Feb 03, 2023 406.50 419.95 406.50 418.95 301 +9.27(+2.26%)
Feb 02, 2023 409.44 417.20 409.44 409.68 267 -0.57(-0.14%)
Feb 01, 2023 409.47 410.25 401.83 410.25 460 +3.25(+0.80%)
Jan 31, 2023 407.30 414.81 406.90 407.00 426 -9.70(-2.33%)
Jan 30, 2023 407.50 417.25 407.50 416.70 675 +0.45(+0.11%)
Jan 27, 2023 413.70 416.25 410.56 416.25 194 +0.95(+0.23%)
Jan 26, 2023 422.46 422.46 414.49 415.30 561 +3.45(+0.84%)
Jan 25, 2023 411.25 420.40 409.50 411.85 477 +3.60(+0.88%)
Jan 24, 2023 411.43 417.50 408.00 408.25 1,152 -4.50(-1.09%)
Jan 23, 2023 410.50 421.25 410.50 412.75 1,911 +3.65(+0.89%)
Jan 20, 2023 406.05 415.83 406.05 409.10 821 -2.65(-0.64%)
Jan 19, 2023 405.82 414.25 402.55 411.75 472 -3.97(-0.95%)
Jan 18, 2023 415.35 420.00 408.75 415.72 422 -0.73(-0.18%)
Jan 17, 2023 415.00 422.63 415.00 416.45 371 +7.95(+1.95%)
Jan 13, 2023 403.50 408.50 398.75 408.50 152 +14.75(+3.75%)
Jan 12, 2023 398.32 403.75 392.25 393.75 274 -0.21(-0.05%)
Jan 11, 2023 399.07 399.07 393.65 393.96 549 +6.66(+1.72%)
Jan 10, 2023 390.25 395.54 386.86 387.30 332 -2.72(-0.70%)
Jan 09, 2023 392.92 397.94 389.00 390.02 285 +10.77(+2.84%)
Jan 06, 2023 372.40 382.30 372.40 379.25 100 +1.50(+0.40%)
Jan 05, 2023 375.44 378.25 370.86 377.75 437 +3.00(+0.80%)
Jan 04, 2023 373.80 381.90 372.67 374.75 514 +13.00(+3.59%)
Jan 03, 2023 357.35 361.75 354.53 361.75 224 +2.25(+0.63%)
Dec 30, 2022 362.50 362.50 351.72 359.50 242 +1.00(+0.28%)
Dec 29, 2022 357.00 363.00 356.50 358.50 462 -0.85(-0.24%)
Dec 28, 2022 356.85 361.15 352.00 359.35 1,833 +4.10(+1.15%)
Dec 27, 2022 347.00 364.54 347.00 355.25 433 +3.40(+0.97%)
Dec 23, 2022 351.55 354.85 350.17 351.85 268 +1.10(+0.31%)
Dec 22, 2022 364.77 364.77 350.00 350.75 678 -3.75(-1.06%)
Dec 21, 2022 352.45 362.45 350.00 354.50 488 +4.30(+1.23%)
Dec 20, 2022 350.35 358.00 350.00 350.20 2,071 -2.05(-0.58%)
Dec 19, 2022 359.00 359.75 352.00 352.25 943 -2.30(-0.65%)
Dec 16, 2022 356.16 357.25 353.96 354.55 841 -1.20(-0.34%)
Dec 15, 2022 364.06 367.60 355.75 355.75 1,215 -17.48(-4.68%)
Dec 14, 2022 379.14 383.41 372.99 373.23 1,026 +1.98(+0.53%)
Dec 13, 2022 382.81 384.78 371.25 371.25 214 +6.60(+1.81%)
Dec 12, 2022 370.20 372.23 362.75 364.65 877 -7.20(-1.94%)
Dec 09, 2022 374.06 375.10 371.85 371.85 1,102 +1.60(+0.43%)
Dec 08, 2022 370.25 378.75 370.00 370.25 426 +0.10(+0.03%)
Dec 07, 2022 365.60 380.45 365.60 370.15 4,722 +0.70(+0.19%)
Dec 06, 2022 373.56 383.10 369.25 369.45 276 -3.96(-1.06%)
Dec 05, 2022 377.00 378.00 373.14 373.41 1,948 -2.94(-0.78%)
Dec 02, 2022 376.45 379.25 376.35 376.35 515 +4.10(+1.10%)
Dec 01, 2022 377.05 381.00 367.65 372.25 608 -0.75(-0.20%)
Nov 30, 2022 367.41 373.00 362.75 373.00 210 +18.25(+5.14%)
Nov 29, 2022 356.50 364.25 354.75 354.75 422 -14.35(-3.89%)
Nov 28, 2022 368.92 369.10 362.47 369.10 587 +5.85(+1.61%)
Nov 25, 2022 360.45 365.20 359.50 363.25 1,391 +5.00(+1.40%)
Nov 23, 2022 356.00 364.10 356.00 358.25 987 +7.60(+2.17%)
Nov 22, 2022 350.35 356.75 349.90 350.65 356 -9.35(-2.60%)
Nov 21, 2022 345.40 360.00 345.40 360.00 849 +6.40(+1.81%)
Nov 18, 2022 362.10 364.15 347.63 353.60 10,352 -1.65(-0.46%)
Nov 17, 2022 359.00 361.70 352.15 355.25 454 +2.15(+0.61%)
Nov 16, 2022 362.00 362.25 349.55 353.10 49,023 -3.25(-0.91%)
Nov 15, 2022 356.85 357.80 346.11 356.35 553 -1.15(-0.32%)
Nov 14, 2022 363.60 363.60 355.25 357.50 345 +13.90(+4.05%)
Nov 11, 2022 350.85 361.30 343.60 343.60 649 +9.59(+2.87%)
Nov 10, 2022 339.65 349.85 334.01 334.01 142 +13.51(+4.22%)
Nov 09, 2022 325.40 336.00 319.80 320.50 286 -3.75(-1.16%)
Nov 08, 2022 322.40 329.00 322.35 324.25 1,125 +3.65(+1.14%)
Nov 07, 2022 321.40 330.80 318.00 320.60 958 +0.95(+0.30%)
Nov 04, 2022 311.40 319.65 308.65 319.65 744 +23.65(+7.99%)
Nov 03, 2022 294.25 296.90 292.38 296.00 689 -7.00(-2.31%)
Nov 02, 2022 304.00 307.45 301.56 303.00 890 -15.75(-4.94%)
Nov 01, 2022 315.15 321.00 310.65 318.75 226 +10.70(+3.47%)
Oct 31, 2022 314.75 319.60 308.05 308.05 802 -9.15(-2.88%)
Oct 28, 2022 308.95 317.20 308.45 317.20 1,226 -6.02(-1.86%)
Oct 27, 2022 312.45 323.22 308.85 323.22 591 +6.38(+2.01%)
Oct 26, 2022 316.94 326.55 316.59 316.84 730 -2.01(-0.63%)
Oct 25, 2022 314.35 321.60 313.65 318.85 391 +12.35(+4.03%)
Oct 24, 2022 309.85 317.70 304.00 306.50 910 +2.25(+0.74%)
Oct 21, 2022 305.05 310.95 304.00 304.25 424 -7.72(-2.47%)
Oct 20, 2022 318.37 329.65 309.45 311.97 601 -12.43(-3.83%)
Oct 19, 2022 318.30 324.85 314.20 324.40 510 +5.05(+1.58%)
Oct 18, 2022 327.18 329.90 319.35 319.35 3,188 +4.00(+1.27%)
Oct 17, 2022 324.25 328.05 315.35 315.35 704 -4.35(-1.36%)
Oct 14, 2022 323.95 323.95 315.15 319.70 560 +9.10(+2.93%)
Oct 13, 2022 304.95 318.50 302.55 310.60 1,534 -9.20(-2.88%)
Oct 12, 2022 319.10 320.10 316.00 319.80 3,257 +2.88(+0.91%)
Oct 11, 2022 313.94 324.55 309.05 316.93 726 +6.32(+2.04%)
Oct 10, 2022 324.46 324.46 309.50 310.60 737 -13.30(-4.11%)
Oct 07, 2022 320.45 325.15 315.05 323.90 329 +1.90(+0.59%)
Oct 06, 2022 328.70 333.40 322.00 322.00 1,184 -13.65(-4.07%)
Oct 05, 2022 331.65 335.65 327.62 335.65 564 +4.70(+1.42%)
Oct 04, 2022 331.60 342.50 326.25 330.95 7,621 +12.31(+3.86%)
Oct 03, 2022 317.40 323.15 317.40 318.64 676 +4.09(+1.30%)
Sep 30, 2022 325.28 325.59 310.00 314.55 899 -8.99(-2.78%)
Sep 29, 2022 309.00 323.54 309.00 323.54 895 +5.39(+1.69%)
Sep 28, 2022 302.70 318.15 309.00 318.15 2,137 +8.24(+2.66%)
Sep 27, 2022 324.48 325.34 309.75 309.91 798 -3.97(-1.26%)
Sep 26, 2022 317.56 321.04 313.88 313.88 1,202 +0.73(+0.23%)
Sep 23, 2022 320.00 325.18 313.15 313.15 533 -9.01(-2.80%)
Sep 22, 2022 326.68 331.08 322.00 322.16 2,093 -1.50(-0.46%)
Sep 21, 2022 323.66 339.85 323.66 323.66 835 -0.34(-0.10%)
Sep 20, 2022 339.41 340.40 324.00 324.00 637 -1.31(-0.40%)
Sep 19, 2022 325.15 341.34 325.15 325.31 219 -4.85(-1.47%)
Sep 16, 2022 330.16 346.44 330.00 330.16 208 -5.35(-1.59%)
Sep 15, 2022 342.76 350.52 335.35 335.51 1,292 -7.32(-2.14%)
Sep 14, 2022 342.06 346.08 342.06 342.83 187 -2.28(-0.66%)
Sep 13, 2022 351.25 356.54 345.11 345.11 59 +0.10(+0.03%)
Sep 12, 2022 344.85 360.99 344.85 345.01 281 -11.18(-3.14%)
Sep 09, 2022 353.34 356.19 339.46 356.19 130 +15.35(+4.50%)
Sep 08, 2022 336.36 340.84 333.38 340.84 640 +5.33(+1.59%)
Sep 07, 2022 336.65 343.82 334.95 335.51 541 +4.71(+1.42%)
Sep 06, 2022 330.96 347.45 330.80 330.80 511 -16.66(-4.79%)
Sep 02, 2022 334.51 348.58 334.35 347.46 1,481 +18.00(+5.46%)
Sep 01, 2022 337.06 340.35 329.30 329.46 1,263 -13.22(-3.86%)
Aug 31, 2022 346.73 349.39 342.68 342.68 80 -11.21(-3.17%)
Aug 30, 2022 337.20 353.89 337.20 353.89 249 +9.25(+2.68%)
Aug 29, 2022 347.48 354.27 344.64 344.64 248 -4.45(-1.27%)
Aug 26, 2022 360.84 360.84 349.09 349.09 100 +0.16(+0.05%)
Aug 25, 2022 364.43 365.29 348.21 348.93 27 +1.29(+0.37%)
Aug 24, 2022 364.55 364.55 347.46 347.64 201 -2.52(-0.72%)
Aug 23, 2022 357.01 361.59 350.00 350.16 114 -7.01(-1.96%)
Aug 22, 2022 364.00 364.00 357.17 357.17 956 -5.79(-1.60%)
Aug 19, 2022 367.49 367.49 362.96 362.96 369 -2.20(-0.60%)
Aug 18, 2022 367.39 370.89 363.83 365.16 74 -3.40(-0.92%)
Aug 17, 2022 368.56 374.91 368.40 368.56 316 +7.40(+2.05%)
Aug 16, 2022 373.34 374.74 360.16 361.16 63 -11.48(-3.08%)
Aug 15, 2022 368.35 372.64 368.35 372.64 194 +13.43(+3.74%)
Aug 12, 2022 376.39 376.69 359.05 359.21 1,942 -2.40(-0.66%)
Aug 11, 2022 371.80 379.19 361.61 361.61 449 -8.82(-2.38%)
Aug 10, 2022 374.60 374.64 370.43 370.43 114 +5.65(+1.55%)
Aug 09, 2022 367.19 376.49 364.78 364.78 81 +3.42(+0.95%)
Aug 08, 2022 371.14 375.84 361.36 361.36 272 +4.19(+1.17%)
Aug 05, 2022 358.50 372.34 357.17 357.17 324 -15.24(-4.09%)
Aug 04, 2022 375.19 381.84 370.82 372.41 565 +8.34(+2.29%)
Aug 03, 2022 368.82 369.40 358.46 364.07 203 -5.93(-1.60%)
Aug 02, 2022 373.95 376.05 365.91 370.00 265 -14.34(-3.73%)
Aug 01, 2022 385.00 385.00 370.66 384.34 631 +9.18(+2.45%)
Jul 29, 2022 370.16 383.84 370.16 375.16 449 +15.00(+4.16%)
Jul 28, 2022 361.84 370.95 356.50 360.16 156 -11.68(-3.14%)
Jul 27, 2022 350.32 371.84 350.16 371.84 482 +1.85(+0.50%)
Jul 26, 2022 370.14 370.14 350.32 369.99 1,252 +19.83(+5.66%)
Jul 25, 2022 360.40 372.44 350.16 350.16 264 -7.25(-2.03%)
Jul 22, 2022 359.16 369.61 357.41 357.41 3,017 +14.20(+4.14%)
Jul 21, 2022 343.21 359.02 343.21 343.21 705 -0.55(-0.16%)
Jul 20, 2022 343.76 360.59 343.61 343.76 275 +0.85(+0.25%)
Jul 19, 2022 349.24 359.79 342.76 342.91 1,989 +3.55(+1.05%)
Jul 18, 2022 339.36 354.79 339.36 339.36 3,448 -1.30(-0.38%)
Jul 15, 2022 339.90 346.43 338.26 340.66 1,244 +8.24(+2.48%)
Jul 14, 2022 334.74 338.84 332.27 332.42 788 -4.63(-1.37%)
Jul 13, 2022 333.16 342.39 329.50 337.05 339 -0.02(-0.01%)
Jul 12, 2022 334.16 344.64 334.16 337.07 1,390 +8.41(+2.56%)
Jul 11, 2022 327.15 335.34 327.15 328.66 448 -4.60(-1.38%)
Jul 08, 2022 334.40 339.34 333.26 333.26 122,774 -13.20(-3.81%)
Jul 07, 2022 349.29 353.00 346.30 346.46 565 -12.53(-3.49%)
Jul 06, 2022 358.91 359.15 342.26 358.99 783 +29.48(+8.95%)
Jul 05, 2022 344.91 344.91 329.06 329.51 1,606 -6.65(-1.98%)
Jul 01, 2022 347.00 347.00 336.00 336.16 2,113 -10.88(-3.14%)
Jun 30, 2022 330.55 347.04 344.87 347.04 1,064 +9.04(+2.67%)
Jun 29, 2022 336.45 352.69 335.95 338.00 2,295 -22.95(-6.36%)
Jun 28, 2022 352.76 360.95 343.96 360.95 1,603 +0.95(+0.26%)
Jun 27, 2022 347.20 364.45 347.20 360.00 4,032 +14.50(+4.20%)
Jun 24, 2022 359.15 359.24 342.26 345.50 1,118 +13.84(+4.17%)
Jun 23, 2022 344.00 346.24 330.06 331.66 978 +5.50(+1.69%)
Jun 22, 2022 323.26 339.34 323.26 326.16 1,122 +2.49(+0.77%)
Jun 21, 2022 323.21 339.40 323.21 323.67 1,833 +0.76(+0.24%)
Jun 17, 2022 323.79 327.24 317.86 322.91 1,661 +5.75(+1.81%)
Jun 16, 2022 321.50 323.78 316.66 317.16 1,480 +5.78(+1.86%)
Jun 15, 2022 313.01 327.14 311.25 311.38 2,773 -0.36(-0.12%)
Jun 14, 2022 317.80 322.26 311.74 311.74 4,180 -2.31(-0.74%)
Jun 13, 2022 321.41 329.92 314.05 314.05 3,162 -26.94(-7.90%)
Jun 10, 2022 321.58 341.42 320.83 340.99 2,178 +5.38(+1.60%)
Jun 09, 2022 343.30 352.47 335.60 335.61 943 -7.47(-2.18%)
Jun 08, 2022 349.00 358.09 343.00 343.08 263 -4.32(-1.24%)
Jun 07, 2022 338.70 355.65 338.70 347.40 1,594 -5.68(-1.61%)
Jun 06, 2022 349.00 368.43 349.00 353.08 2,092 +2.25(+0.64%)
Jun 03, 2022 345.70 362.49 345.70 350.83 854 -9.09(-2.53%)
Jun 02, 2022 366.00 366.00 352.58 359.92 96,430 +6.92(+1.96%)
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.