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

Lvmh Moet Henn L Vut ADR (OP: LVMHF )

844.50 +3.50 (+0.42%)
Streaming Delayed Price Updated: 2:46 PM EDT, May 6, 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 (%)
Apr 30, 2021 775.81 775.81 753.00 757.50 1,200 -19.04(-2.45%)
Apr 29, 2021 770.45 776.54 766.08 776.54 420 +9.64(+1.26%)
Apr 28, 2021 767.92 770.00 761.00 766.90 4,043 -1.02(-0.13%)
Apr 27, 2021 755.00 768.90 755.00 767.92 391 +12.84(+1.70%)
Apr 26, 2021 764.30 764.30 753.70 755.08 9,624 -5.82(-0.76%)
Apr 23, 2021 760.95 760.95 754.77 760.90 300 +0.46(+0.06%)
Apr 22, 2021 762.40 768.00 753.80 760.44 678 +6.64(+0.88%)
Apr 21, 2021 759.52 769.05 750.00 753.80 676 +23.34(+3.19%)
Apr 20, 2021 744.00 744.00 729.00 730.47 1,059 -23.03(-3.06%)
Apr 19, 2021 759.65 759.76 747.26 753.50 1,568 -6.35(-0.84%)
Apr 16, 2021 750.08 760.00 747.00 759.85 700 +23.77(+3.23%)
Apr 15, 2021 737.34 744.32 730.00 736.08 1,005 +2.56(+0.35%)
Apr 14, 2021 733.73 735.56 727.92 733.52 913 -11.98(-1.61%)
Apr 13, 2021 706.40 745.50 706.40 745.50 1,394 +38.04(+5.38%)
Apr 12, 2021 704.00 721.55 682.35 707.46 549 +2.46(+0.35%)
Apr 09, 2021 708.00 713.95 695.96 705.00 500 +2.00(+0.28%)
Apr 08, 2021 699.95 703.96 694.20 703.00 846 +13.01(+1.89%)
Apr 07, 2021 689.99 689.99 678.00 689.99 451 +9.99(+1.47%)
Apr 06, 2021 687.95 687.95 680.00 680.00 706 -9.03(-1.31%)
Apr 05, 2021 677.71 689.25 677.71 689.03 885 +11.07(+1.63%)
Apr 01, 2021 675.85 689.25 665.90 677.96 500 +9.21(+1.38%)
Mar 31, 2021 671.56 671.56 662.72 668.75 1,141 -2.94(-0.44%)
Mar 30, 2021 664.52 675.60 660.08 671.69 951 +14.69(+2.24%)
Mar 29, 2021 658.90 660.00 652.47 657.00 1,355 -0.92(-0.14%)
Mar 26, 2021 659.20 660.00 651.03 657.92 400 +3.67(+0.56%)
Mar 25, 2021 640.00 660.00 640.00 654.25 714 +2.03(+0.31%)
Mar 24, 2021 648.88 674.45 648.88 652.22 511 -14.05(-2.11%)
Mar 23, 2021 663.60 666.35 657.00 666.27 726 +3.87(+0.58%)
Mar 22, 2021 664.00 674.65 662.08 662.40 487 +0.32(+0.05%)
Mar 19, 2021 665.03 678.92 656.32 662.08 1,200 -14.32(-2.12%)
Mar 18, 2021 682.96 687.00 670.00 676.40 1,354 -10.51(-1.53%)
Mar 17, 2021 672.22 686.99 672.22 686.91 1,967 +15.99(+2.38%)
Mar 16, 2021 661.50 670.92 661.50 670.92 2,419 +1.00(+0.15%)
Mar 15, 2021 672.70 672.70 659.12 669.92 1,640 -9.08(-1.34%)
Mar 12, 2021 675.45 679.50 669.05 679.00 900 -0.99(-0.15%)
Mar 11, 2021 668.50 680.00 665.00 679.99 1,047 +19.91(+3.02%)
Mar 10, 2021 657.99 664.00 654.37 660.08 1,113 +10.68(+1.64%)
Mar 09, 2021 647.15 649.50 641.48 649.40 394 +10.48(+1.64%)
Mar 08, 2021 623.50 648.75 623.50 638.92 398 -0.10(-0.02%)
Mar 05, 2021 638.27 640.75 621.90 639.02 700 +0.75(+0.12%)
Mar 04, 2021 655.00 655.00 633.36 638.27 1,047 -16.81(-2.57%)
Mar 03, 2021 660.00 660.00 650.00 655.08 778 +3.00(+0.46%)
Mar 02, 2021 650.00 658.80 645.15 652.08 723 +1.58(+0.24%)
Mar 01, 2021 642.00 651.73 638.90 650.50 846 +8.50(+1.32%)
Feb 26, 2021 650.12 650.12 630.00 642.00 1,600 -7.00(-1.08%)
Feb 25, 2021 650.54 655.50 636.36 649.00 1,144 -0.01(-0.00%)
Feb 24, 2021 660.00 665.45 644.04 649.01 1,313 -3.99(-0.61%)
Feb 23, 2021 668.15 668.45 647.14 653.00 2,373 -12.92(-1.94%)
Feb 22, 2021 659.00 671.44 655.00 665.92 1,484 +8.92(+1.36%)
Feb 19, 2021 673.85 673.85 650.58 657.00 800 +6.50(+1.00%)
Feb 18, 2021 663.50 663.50 643.49 650.50 302 -2.42(-0.37%)
Feb 17, 2021 654.50 656.25 643.07 652.92 707 -1.75(-0.27%)
Feb 16, 2021 646.00 656.87 641.46 654.67 2,427 +15.54(+2.43%)
Feb 12, 2021 644.34 646.92 637.59 639.13 700 -9.79(-1.51%)
Feb 11, 2021 645.00 648.92 639.35 648.92 1,407 +4.72(+0.73%)
Feb 10, 2021 653.70 653.70 640.50 644.20 1,457 -9.40(-1.44%)
Feb 09, 2021 645.80 654.98 645.80 653.60 2,405 +17.60(+2.77%)
Feb 08, 2021 644.30 644.30 632.63 636.00 1,005 -1.91(-0.30%)
Feb 05, 2021 640.00 640.23 625.32 637.91 1,100 +6.01(+0.95%)
Feb 04, 2021 630.75 631.90 623.17 631.90 656 -5.02(-0.79%)
Feb 03, 2021 637.00 637.97 628.21 636.92 832 +1.92(+0.30%)
Feb 02, 2021 624.50 635.50 621.55 635.00 1,717 +18.16(+2.94%)
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.