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

L'Oreal Company Act (OP: LRLCF )

493.86 +3.44 (+0.70%)
Streaming Delayed Price Updated: 3:12 PM EDT, May 15, 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 14, 2024 496.30 496.30 485.20 490.42 168 +1.40(+0.29%)
May 13, 2024 487.22 495.17 487.22 489.02 248 +2.04(+0.42%)
May 10, 2024 486.00 492.31 485.70 486.98 8,574 +8.08(+1.69%)
May 09, 2024 485.00 492.40 474.40 478.90 544 +1.99(+0.42%)
May 08, 2024 482.77 483.46 476.91 476.91 6,551 +0.80(+0.17%)
May 07, 2024 477.17 485.56 475.12 476.10 5,127 +2.53(+0.54%)
May 06, 2024 477.63 478.46 472.50 473.57 532 +3.32(+0.71%)
May 03, 2024 476.54 478.91 469.90 470.25 757 +6.60(+1.42%)
May 02, 2024 470.45 470.89 463.65 463.65 139 -1.15(-0.25%)
May 01, 2024 475.29 479.34 461.25 464.80 116 -0.39(-0.08%)
Apr 30, 2024 472.50 474.78 465.01 465.19 231 +3.34(+0.72%)
Apr 29, 2024 474.10 474.50 461.85 461.85 3,204 +1.85(+0.40%)
Apr 26, 2024 454.37 473.24 448.20 460.00 685 +4.30(+0.94%)
Apr 25, 2024 455.40 478.50 450.00 455.70 122 -29.30(-6.04%)
Apr 24, 2024 481.00 487.41 459.75 485.00 299 +4.75(+0.99%)
Apr 23, 2024 462.33 484.45 461.69 480.25 325 +0.27(+0.06%)
Apr 22, 2024 460.88 479.98 457.05 479.98 179 +7.79(+1.65%)
Apr 19, 2024 473.29 475.50 472.15 472.18 50,978 +15.13(+3.31%)
Apr 18, 2024 451.24 488.81 447.67 457.05 1,804 +11.35(+2.55%)
Apr 17, 2024 443.77 455.73 439.80 445.70 298 +11.36(+2.62%)
Apr 16, 2024 441.39 446.76 434.34 434.34 467 -5.84(-1.33%)
Apr 15, 2024 442.94 444.41 438.33 440.18 788 -3.62(-0.82%)
Apr 12, 2024 439.57 443.80 438.36 443.80 306 -4.10(-0.92%)
Apr 11, 2024 456.57 456.57 447.90 447.90 96 +3.53(+0.79%)
Apr 10, 2024 441.97 448.43 441.97 444.37 791 -5.04(-1.12%)
Apr 09, 2024 446.38 452.60 446.38 449.41 1,208 +3.67(+0.82%)
Apr 08, 2024 445.00 449.90 441.04 445.75 1,279 -2.04(-0.46%)
Apr 05, 2024 450.00 457.00 445.74 447.79 6,377 -3.61(-0.80%)
Apr 04, 2024 454.16 456.50 450.00 451.40 369 -6.65(-1.45%)
Apr 03, 2024 460.84 460.98 454.67 458.05 1,132 -6.56(-1.41%)
Apr 02, 2024 465.42 466.00 463.00 464.61 3,963 -15.39(-3.21%)
Apr 01, 2024 466.30 483.90 463.38 480.00 583 +4.40(+0.93%)
Mar 28, 2024 472.93 476.10 471.40 475.60 621 -0.10(-0.02%)
Mar 27, 2024 474.52 477.80 472.93 475.70 418 +6.53(+1.39%)
Mar 26, 2024 475.45 475.45 469.07 469.17 201 -5.83(-1.23%)
Mar 25, 2024 468.00 475.00 468.00 475.00 356 +10.00(+2.15%)
Mar 22, 2024 469.07 479.40 463.43 465.00 220 -5.90(-1.25%)
Mar 21, 2024 461.05 476.43 461.05 470.90 3,458 +3.99(+0.85%)
Mar 20, 2024 480.14 484.55 462.50 466.91 182 -10.39(-2.18%)
Mar 19, 2024 478.05 479.70 475.55 477.30 293 -2.32(-0.48%)
Mar 18, 2024 483.18 483.18 479.62 479.62 3,241 -2.98(-0.62%)
Mar 15, 2024 490.88 495.62 479.50 482.60 157 -11.50(-2.33%)
Mar 14, 2024 497.40 497.40 489.90 494.10 128 -1.10(-0.22%)
Mar 13, 2024 497.58 498.80 492.80 495.20 135 +5.13(+1.05%)
Mar 12, 2024 488.45 495.20 487.90 490.06 582 +3.56(+0.73%)
Mar 11, 2024 490.64 492.50 486.50 486.50 151 -2.17(-0.44%)
Mar 08, 2024 492.58 494.50 488.67 488.67 300 +0.00(+0.00%)
Mar 07, 2024 483.15 489.08 469.85 488.67 558 +7.17(+1.49%)
Mar 06, 2024 481.53 481.53 474.75 481.50 418 +7.90(+1.67%)
Mar 05, 2024 479.80 479.80 472.57 473.60 838 -6.27(-1.31%)
Mar 04, 2024 479.60 484.00 478.25 479.88 390 +0.15(+0.03%)
Mar 01, 2024 482.59 486.98 472.37 479.73 768 +0.09(+0.02%)
Feb 29, 2024 484.00 484.00 475.50 479.64 101 -4.17(-0.86%)
Feb 28, 2024 481.90 486.98 481.00 483.81 813 -4.99(-1.02%)
Feb 27, 2024 487.95 494.20 485.50 488.80 386 +2.70(+0.56%)
Feb 26, 2024 485.50 494.25 484.00 486.10 239 -0.11(-0.02%)
Feb 23, 2024 491.58 495.50 484.00 486.21 458 -2.89(-0.59%)
Feb 22, 2024 490.05 490.51 482.64 489.10 675 +9.31(+1.94%)
Feb 21, 2024 479.85 487.50 478.11 479.79 524 -1.04(-0.22%)
Feb 20, 2024 472.00 485.50 472.00 480.82 546 -2.68(-0.55%)
Feb 16, 2024 472.00 483.50 472.00 483.50 4,098 +8.13(+1.71%)
Feb 15, 2024 468.00 477.00 468.00 475.37 1,931 +12.81(+2.77%)
Feb 14, 2024 460.08 468.30 458.64 462.56 16,553 +5.00(+1.09%)
Feb 13, 2024 460.30 462.68 455.10 457.56 22,706 -9.70(-2.08%)
Feb 12, 2024 462.84 467.45 456.00 467.25 1,693 +12.59(+2.77%)
Feb 09, 2024 455.00 456.41 448.50 454.67 576 -10.33(-2.22%)
Feb 08, 2024 493.30 493.30 454.00 465.00 423 -19.00(-3.93%)
Feb 07, 2024 486.55 490.00 484.00 484.00 123 -4.54(-0.93%)
Feb 06, 2024 485.00 491.00 482.50 488.54 1,742 -6.38(-1.29%)
Feb 05, 2024 488.90 494.92 482.50 494.92 284 +17.12(+3.58%)
Feb 02, 2024 484.65 488.86 475.14 477.80 283 -12.93(-2.63%)
Feb 01, 2024 485.18 490.73 479.64 490.73 1,849 +12.71(+2.66%)
Jan 31, 2024 483.65 488.40 478.02 478.02 192 -4.06(-0.84%)
Jan 30, 2024 483.10 489.90 481.00 482.08 2,837 +1.90(+0.40%)
Jan 29, 2024 480.36 483.94 477.66 480.18 200 -0.22(-0.05%)
Jan 26, 2024 479.10 487.60 475.50 480.40 354 +16.20(+3.49%)
Jan 25, 2024 470.18 471.00 462.00 464.20 95 +1.60(+0.35%)
Jan 24, 2024 471.90 471.90 460.75 462.60 2,141 -5.79(-1.24%)
Jan 23, 2024 457.90 468.39 456.50 468.39 284 +8.79(+1.91%)
Jan 22, 2024 460.50 466.20 457.61 459.60 153 -4.27(-0.92%)
Jan 19, 2024 460.50 468.47 459.20 463.87 1,333 +2.52(+0.55%)
Jan 18, 2024 449.50 468.85 449.50 461.35 3,966 +4.29(+0.94%)
Jan 17, 2024 453.54 462.52 452.50 457.06 1,073 -9.75(-2.09%)
Jan 16, 2024 464.90 466.80 457.20 466.80 7,665 -19.70(-4.05%)
Jan 12, 2024 485.50 491.50 481.09 486.50 1,453 +7.50(+1.57%)
Jan 11, 2024 488.60 488.60 475.50 479.00 278 -4.22(-0.87%)
Jan 10, 2024 482.00 483.80 477.00 483.22 1,978 +3.96(+0.83%)
Jan 09, 2024 480.00 485.09 477.68 479.27 347 -1.69(-0.35%)
Jan 08, 2024 476.00 485.99 475.69 480.95 515 +6.57(+1.39%)
Jan 05, 2024 472.90 478.45 472.90 474.38 690 -10.22(-2.11%)
Jan 04, 2024 480.70 484.60 476.50 484.60 213 +6.60(+1.38%)
Jan 03, 2024 476.91 481.90 476.11 478.00 800 -5.37(-1.11%)
Jan 02, 2024 485.19 490.75 483.37 483.37 646 -20.68(-4.10%)
Dec 29, 2023 500.00 504.05 493.00 504.05 100 -0.95(-0.19%)
Dec 28, 2023 505.50 505.50 497.45 505.00 235 +7.27(+1.46%)
Dec 27, 2023 484.90 505.86 484.90 497.73 294 +5.58(+1.13%)
Dec 26, 2023 494.95 497.03 492.15 492.15 205 +0.89(+0.18%)
Dec 22, 2023 484.05 499.00 484.05 491.26 693 +3.16(+0.65%)
Dec 21, 2023 495.00 498.45 482.20 488.10 451 -5.25(-1.06%)
Dec 20, 2023 490.20 503.45 487.52 493.35 521 -7.65(-1.53%)
Dec 19, 2023 482.45 501.15 482.45 501.00 192 +20.40(+4.25%)
Dec 18, 2023 487.05 489.68 480.50 480.60 764 -3.15(-0.65%)
Dec 15, 2023 482.00 491.05 480.95 483.75 693 -4.29(-0.88%)
Dec 14, 2023 490.85 491.45 484.56 488.04 367 +4.79(+0.99%)
Dec 13, 2023 487.50 488.00 476.25 483.25 1,195 -0.50(-0.10%)
Dec 12, 2023 482.15 484.00 472.00 483.75 453 +8.05(+1.69%)
Dec 11, 2023 477.24 478.75 475.12 475.70 7,222 +1.15(+0.24%)
Dec 08, 2023 475.20 477.39 474.25 474.55 10,341 -3.20(-0.67%)
Dec 07, 2023 472.34 477.75 468.55 477.75 14,698 +4.32(+0.91%)
Dec 06, 2023 477.05 481.70 469.88 473.43 19,486 -5.07(-1.06%)
Dec 05, 2023 481.00 481.00 469.88 478.50 785 +3.75(+0.79%)
Dec 04, 2023 474.65 474.75 466.50 474.75 236 +4.45(+0.95%)
Dec 01, 2023 483.40 483.40 461.45 470.30 1,527 -5.10(-1.07%)
Nov 30, 2023 481.90 481.90 460.50 475.40 170 -0.91(-0.19%)
Nov 29, 2023 485.40 485.40 463.40 476.31 127 +8.56(+1.83%)
Nov 28, 2023 472.65 479.50 459.30 467.75 296 -1.65(-0.35%)
Nov 27, 2023 475.40 478.08 467.96 469.40 352 -5.70(-1.20%)
Nov 24, 2023 468.00 475.10 466.59 475.10 101 +12.45(+2.69%)
Nov 22, 2023 466.00 478.20 456.40 462.65 132 +3.35(+0.73%)
Nov 21, 2023 460.64 465.75 459.15 459.30 211 -5.75(-1.24%)
Nov 20, 2023 462.75 465.30 458.55 465.05 408 +6.80(+1.48%)
Nov 17, 2023 471.15 471.65 450.20 458.25 609 +1.23(+0.27%)
Nov 16, 2023 461.85 461.85 448.30 457.02 241 -8.48(-1.82%)
Nov 15, 2023 465.77 467.00 456.28 465.50 937 +7.95(+1.74%)
Nov 14, 2023 459.65 466.50 445.45 457.55 158 +13.80(+3.11%)
Nov 13, 2023 444.25 449.55 439.27 443.75 222 +3.35(+0.76%)
Nov 10, 2023 446.70 452.38 433.45 440.40 415 -9.60(-2.13%)
Nov 09, 2023 452.26 454.00 443.66 450.00 364 +0.80(+0.18%)
Nov 08, 2023 443.48 450.15 433.05 449.20 172 +17.48(+4.05%)
Nov 07, 2023 427.60 439.95 427.60 431.72 194 +1.06(+0.25%)
Nov 06, 2023 421.50 441.90 421.50 430.66 232 +1.16(+0.27%)
Nov 03, 2023 436.21 438.30 429.50 429.50 238 +0.78(+0.18%)
Nov 02, 2023 426.80 435.00 425.60 428.72 938 +14.02(+3.38%)
Nov 01, 2023 425.75 425.75 407.25 414.70 424 -10.65(-2.50%)
Oct 31, 2023 419.79 425.35 413.75 425.35 380 +12.62(+3.06%)
Oct 30, 2023 413.20 418.48 412.73 412.73 278 +7.38(+1.82%)
Oct 27, 2023 405.10 419.20 405.10 405.35 392 -6.71(-1.63%)
Oct 26, 2023 416.45 420.10 412.06 412.06 256 -8.94(-2.12%)
Oct 25, 2023 415.00 425.65 410.80 421.00 366 +1.25(+0.30%)
Oct 24, 2023 427.25 427.25 408.00 419.75 279 +12.00(+2.94%)
Oct 23, 2023 404.95 415.75 404.95 407.75 760 +13.90(+3.53%)
Oct 20, 2023 409.00 409.00 393.85 393.85 245 +2.02(+0.52%)
Oct 19, 2023 405.00 412.75 391.83 391.83 606 -15.22(-3.74%)
Oct 18, 2023 408.50 408.50 401.03 407.05 327 +0.80(+0.20%)
Oct 17, 2023 406.10 412.93 406.10 406.25 168 +2.50(+0.62%)
Oct 16, 2023 403.10 411.75 403.10 403.75 1,167 -0.75(-0.19%)
Oct 13, 2023 405.50 412.00 400.75 404.50 354 -7.75(-1.88%)
Oct 12, 2023 417.25 417.25 412.00 412.25 581 -6.00(-1.43%)
Oct 11, 2023 419.05 425.25 418.25 418.25 273 -1.25(-0.30%)
Oct 10, 2023 415.90 422.73 415.00 419.50 333 +14.50(+3.58%)
Oct 09, 2023 409.75 412.75 404.25 405.00 1,984 -9.25(-2.23%)
Oct 06, 2023 410.17 420.75 410.17 414.25 182 +6.00(+1.47%)
Oct 05, 2023 417.50 417.50 408.25 408.25 213 -6.74(-1.62%)
Oct 04, 2023 419.00 419.00 409.10 414.99 135 +9.24(+2.28%)
Oct 03, 2023 412.75 413.75 405.75 405.75 273 -4.75(-1.16%)
Oct 02, 2023 413.00 417.75 410.25 410.50 682 -6.00(-1.44%)
Sep 29, 2023 420.70 422.10 414.32 416.50 790 +3.00(+0.73%)
Sep 28, 2023 408.85 417.00 408.50 413.50 291 +6.61(+1.62%)
Sep 27, 2023 409.83 411.65 402.79 406.89 1,763 -6.40(-1.55%)
Sep 26, 2023 421.20 421.20 407.78 413.29 246 -6.81(-1.62%)
Sep 25, 2023 417.00 420.15 409.10 420.10 134 -7.35(-1.72%)
Sep 22, 2023 422.90 429.05 416.65 427.45 136 +11.30(+2.72%)
Sep 21, 2023 429.00 435.80 416.15 416.15 452 -21.24(-4.86%)
Sep 20, 2023 426.75 446.85 426.75 437.39 196 +13.99(+3.30%)
Sep 19, 2023 430.00 437.55 422.51 423.40 484 -6.96(-1.62%)
Sep 18, 2023 441.45 441.45 428.70 430.36 385 -8.04(-1.83%)
Sep 15, 2023 448.70 448.70 428.10 438.40 161 +3.35(+0.77%)
Sep 14, 2023 418.10 437.53 418.10 435.05 195 +7.46(+1.74%)
Sep 13, 2023 418.00 431.70 415.30 427.59 403 +2.79(+0.66%)
Sep 12, 2023 433.00 435.70 424.80 424.80 384 -8.85(-2.04%)
Sep 11, 2023 446.20 446.20 425.70 433.65 346 -0.37(-0.09%)
Sep 08, 2023 433.80 435.05 430.36 434.02 499 +5.77(+1.35%)
Sep 07, 2023 424.95 428.72 424.95 428.25 199 -2.90(-0.67%)
Sep 06, 2023 438.35 438.35 418.10 431.15 113 -3.35(-0.77%)
Sep 05, 2023 435.25 438.40 426.50 434.50 191 -7.85(-1.77%)
Sep 01, 2023 454.50 454.50 433.55 442.35 291 +8.10(+1.87%)
Aug 31, 2023 447.30 447.55 433.90 434.25 163 -7.85(-1.78%)
Aug 30, 2023 458.44 458.45 442.10 442.10 154 -4.19(-0.94%)
Aug 29, 2023 441.00 446.29 435.40 446.29 194 +1.89(+0.43%)
Aug 28, 2023 435.90 444.40 432.60 444.40 163 +13.95(+3.24%)
Aug 25, 2023 423.95 439.75 423.95 430.45 204 +0.21(+0.05%)
Aug 24, 2023 436.70 437.05 430.24 430.24 550 -8.02(-1.83%)
Aug 23, 2023 431.25 438.82 431.25 438.26 577 +13.01(+3.06%)
Aug 22, 2023 434.88 440.00 424.64 425.25 136 -6.50(-1.51%)
Aug 21, 2023 433.30 436.60 430.45 431.75 145 +3.95(+0.92%)
Aug 18, 2023 426.95 440.40 420.15 427.80 100 -6.99(-1.61%)
Aug 17, 2023 445.20 450.00 434.73 434.79 179 -13.05(-2.91%)
Aug 16, 2023 446.95 447.97 442.02 447.84 75 +4.38(+0.99%)
Aug 15, 2023 448.40 448.40 443.46 443.46 477 -16.29(-3.54%)
Aug 14, 2023 451.90 460.00 449.50 459.75 117 +2.55(+0.56%)
Aug 11, 2023 456.30 462.45 445.75 457.20 115 -0.85(-0.19%)
Aug 10, 2023 459.26 466.50 446.25 458.05 180 +4.30(+0.95%)
Aug 09, 2023 448.65 454.25 438.10 453.75 202 +11.28(+2.55%)
Aug 08, 2023 443.50 446.40 441.95 442.47 222 -13.13(-2.88%)
Aug 07, 2023 451.50 455.70 444.26 455.60 78 +0.45(+0.10%)
Aug 04, 2023 452.60 459.07 448.93 455.15 295 +8.56(+1.92%)
Aug 03, 2023 448.71 455.87 446.34 446.59 374 -11.41(-2.49%)
Aug 02, 2023 451.85 463.80 447.25 458.00 551 +6.85(+1.52%)
Aug 01, 2023 463.15 468.30 446.90 451.15 24,445 -15.00(-3.22%)
Jul 31, 2023 478.20 478.20 464.50 466.15 266 +7.95(+1.74%)
Jul 28, 2023 465.75 472.89 452.50 458.20 133 +1.25(+0.27%)
Jul 27, 2023 458.85 462.95 441.60 456.95 258 +5.56(+1.23%)
Jul 26, 2023 451.39 451.39 445.54 451.39 408 +5.35(+1.20%)
Jul 25, 2023 442.50 466.65 442.50 446.04 182 -10.61(-2.32%)
Jul 24, 2023 450.14 457.20 435.05 456.65 405 +1.40(+0.31%)
Jul 21, 2023 457.45 461.68 453.79 455.25 500 +5.05(+1.12%)
Jul 20, 2023 436.20 451.40 436.20 450.20 493 -0.15(-0.03%)
Jul 19, 2023 443.60 461.68 443.60 450.35 220 -11.32(-2.45%)
Jul 18, 2023 455.80 463.80 450.89 461.67 1,409 +0.12(+0.03%)
Jul 17, 2023 465.45 470.25 459.15 461.55 122 -8.70(-1.85%)
Jul 14, 2023 471.25 479.73 470.25 470.25 151 -0.85(-0.18%)
Jul 13, 2023 466.90 471.10 465.75 471.10 541 +15.75(+3.46%)
Jul 12, 2023 461.95 465.65 454.48 455.35 110 +3.60(+0.80%)
Jul 11, 2023 454.10 454.10 447.25 451.75 39 +4.18(+0.93%)
Jul 10, 2023 445.65 447.57 444.45 447.57 391 +3.11(+0.70%)
Jul 07, 2023 440.37 444.46 439.86 444.46 237 -0.71(-0.16%)
Jul 06, 2023 446.30 446.79 441.75 445.17 294 -12.23(-2.67%)
Jul 05, 2023 460.80 460.80 457.40 457.40 97 -10.60(-2.26%)
Jul 03, 2023 466.48 468.00 461.11 468.00 205 +1.52(+0.33%)
Jun 30, 2023 464.15 470.35 462.15 466.48 796 +4.33(+0.94%)
Jun 29, 2023 458.80 466.30 454.24 462.15 668 +7.60(+1.67%)
Jun 28, 2023 460.25 460.25 446.00 454.55 169 +1.40(+0.31%)
Jun 27, 2023 444.62 455.05 434.20 453.15 205 +9.26(+2.09%)
Jun 26, 2023 431.45 452.03 431.45 443.89 304 +2.68(+0.61%)
Jun 23, 2023 441.53 444.33 440.20 441.21 214 -7.54(-1.68%)
Jun 22, 2023 433.45 449.00 433.45 448.75 117 -1.33(-0.30%)
Jun 21, 2023 445.90 450.08 443.75 450.08 236 -4.17(-0.92%)
Jun 20, 2023 440.95 454.65 440.95 454.25 958 +4.00(+0.89%)
Jun 16, 2023 454.73 460.15 450.00 450.25 790 +5.80(+1.30%)
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.