Skip to main content

L'Oreal Company Act (OP: LRLCF )

467.00 -26.33 (-5.34%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2022 349.08 353.00 337.68 353.00 689 -2.94(-0.83%)
May 31, 2022 350.75 355.94 349.66 355.94 714 +11.36(+3.30%)
May 27, 2022 349.92 351.49 344.50 344.58 612 +12.57(+3.79%)
May 26, 2022 332.28 337.92 328.50 332.01 1,029 +6.43(+1.97%)
May 25, 2022 322.80 331.02 322.38 325.58 1,159 -5.79(-1.75%)
May 24, 2022 331.00 334.92 328.00 331.37 1,948 +0.29(+0.09%)
May 23, 2022 326.00 337.85 326.00 331.08 1,115 +9.15(+2.84%)
May 20, 2022 321.85 338.10 321.85 321.93 18,589 +3.76(+1.18%)
May 19, 2022 320.17 330.00 318.17 318.17 1,443 -9.86(-3.01%)
May 18, 2022 337.30 337.79 327.95 328.03 2,515 -14.87(-4.34%)
May 17, 2022 337.98 354.84 337.98 342.89 291 -3.18(-0.92%)
May 16, 2022 335.65 346.07 335.00 346.07 934 +3.99(+1.17%)
May 13, 2022 343.70 348.25 341.08 342.08 1,595 +11.27(+3.41%)
May 12, 2022 336.08 339.04 330.73 330.81 696 -5.19(-1.54%)
May 11, 2022 337.00 342.79 334.86 336.00 1,012 +13.42(+4.16%)
May 10, 2022 329.58 336.50 322.08 322.58 512 +2.33(+0.73%)
May 09, 2022 325.30 326.00 320.25 320.25 2,269 -10.83(-3.27%)
May 06, 2022 337.00 339.42 330.58 331.08 1,092 -11.00(-3.22%)
May 05, 2022 350.42 352.85 342.00 342.08 1,156 +1.00(+0.29%)
May 04, 2022 355.42 356.21 341.00 341.08 281 -6.12(-1.76%)
May 03, 2022 351.55 356.18 347.12 347.20 1,831 -6.25(-1.77%)
May 02, 2022 358.82 361.81 353.45 353.45 1,036 -11.05(-3.03%)
Apr 29, 2022 367.64 371.50 364.01 364.50 264 -0.50(-0.14%)
Apr 28, 2022 360.08 369.42 359.08 365.00 400 +7.92(+2.22%)
Apr 27, 2022 356.58 364.00 355.54 357.08 654 -7.34(-2.01%)
Apr 26, 2022 372.00 372.00 358.57 364.42 520 -6.39(-1.72%)
Apr 25, 2022 370.42 370.92 362.73 370.81 600 -7.87(-2.08%)
Apr 22, 2022 386.92 386.92 378.60 378.68 1,979 -6.33(-1.64%)
Apr 21, 2022 392.95 394.39 385.01 385.01 728 -1.91(-0.49%)
Apr 20, 2022 384.45 387.92 381.51 386.92 193 -5.71(-1.45%)
Apr 19, 2022 374.20 392.70 374.20 392.63 891 -4.79(-1.21%)
Apr 18, 2022 385.60 397.50 385.60 397.42 683 +11.74(+3.04%)
Apr 14, 2022 385.60 397.99 385.60 385.68 2,057 +2.68(+0.70%)
Apr 13, 2022 380.08 394.74 380.00 383.00 1,563 -1.58(-0.41%)
Apr 12, 2022 393.55 400.92 384.01 384.58 861 -8.32(-2.12%)
Apr 11, 2022 396.26 401.61 392.90 392.90 578 -4.88(-1.23%)
Apr 08, 2022 397.75 400.82 395.12 397.78 281 +2.70(+0.68%)
Apr 07, 2022 404.43 409.42 395.08 395.08 1,004 +0.00(+0.00%)
Apr 06, 2022 395.08 407.99 395.00 395.08 422 -11.58(-2.85%)
Apr 05, 2022 407.00 410.34 406.66 406.66 287 +6.58(+1.64%)
Apr 04, 2022 394.90 414.19 394.90 400.08 1,917 +2.93(+0.74%)
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.