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 )

804.66 -8.02 (-0.99%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 (%)
Dec 31, 2021 824.22 829.00 806.89 825.08 559 +1.73(+0.21%)
Dec 30, 2021 826.42 828.00 822.64 823.35 640 -3.65(-0.44%)
Dec 29, 2021 827.28 828.92 824.58 827.00 585 -2.42(-0.29%)
Dec 28, 2021 828.85 829.92 820.00 829.42 725 +2.85(+0.34%)
Dec 27, 2021 818.00 826.57 805.19 826.57 905 +9.57(+1.17%)
Dec 23, 2021 813.88 818.97 810.25 817.00 967 +5.00(+0.62%)
Dec 22, 2021 798.40 815.06 796.05 812.00 403 +18.36(+2.31%)
Dec 21, 2021 783.00 799.45 783.00 793.64 683 +2.14(+0.27%)
Dec 20, 2021 784.01 796.60 766.70 791.50 840 +7.50(+0.96%)
Dec 17, 2021 801.02 801.02 783.47 784.00 625 -20.66(-2.57%)
Dec 16, 2021 815.35 815.35 796.49 804.66 1,214 -14.81(-1.81%)
Dec 15, 2021 800.00 821.50 795.00 819.47 618 +29.47(+3.73%)
Dec 14, 2021 795.00 800.99 773.51 790.00 623 -7.89(-0.99%)
Dec 13, 2021 800.54 813.09 795.00 797.89 754 -7.28(-0.90%)
Dec 10, 2021 800.86 810.35 798.25 805.17 451 -0.57(-0.07%)
Dec 09, 2021 810.27 810.48 800.00 805.74 3,079 -10.18(-1.25%)
Dec 08, 2021 816.00 816.01 807.08 815.92 1,164 -2.87(-0.35%)
Dec 07, 2021 803.08 818.79 803.08 818.79 1,809 +40.79(+5.24%)
Dec 06, 2021 772.27 785.49 771.09 778.00 4,294 +1.08(+0.14%)
Dec 03, 2021 790.19 790.19 768.34 776.92 657 -7.08(-0.90%)
Dec 02, 2021 780.00 784.08 774.84 784.00 303 -2.03(-0.26%)
Dec 01, 2021 785.00 797.92 763.49 786.03 1,142 +1.53(+0.20%)
Nov 30, 2021 788.34 788.34 782.00 784.50 983 -11.42(-1.43%)
Nov 29, 2021 794.16 796.74 780.00 795.92 2,108 +10.53(+1.34%)
Nov 26, 2021 794.93 799.10 776.68 785.39 1,388 -29.60(-3.63%)
Nov 24, 2021 806.00 818.70 798.90 814.99 523 +6.98(+0.86%)
Nov 23, 2021 820.45 820.45 806.00 808.01 896 -15.17(-1.84%)
Nov 22, 2021 822.59 827.10 815.08 823.18 1,787 -2.82(-0.34%)
Nov 19, 2021 829.76 832.00 822.34 826.00 383 -6.25(-0.75%)
Nov 18, 2021 822.45 832.74 832.25 832.25 758 +8.12(+0.98%)
Nov 17, 2021 822.75 826.71 817.50 824.13 471 -2.90(-0.35%)
Nov 16, 2021 825.00 829.92 822.74 827.03 275 +7.03(+0.86%)
Nov 15, 2021 827.62 827.62 818.58 820.00 643 -7.30(-0.88%)
Nov 12, 2021 823.04 828.00 817.00 827.30 1,497 +21.30(+2.64%)
Nov 11, 2021 809.75 811.00 800.65 806.00 170 +4.08(+0.51%)
Nov 10, 2021 800.00 801.92 463 -19.06(-2.32%)
Nov 09, 2021 827.13 827.13 808.00 820.98 1,109 -0.44(-0.05%)
Nov 08, 2021 826.61 826.61 819.00 821.42 737 +2.92(+0.36%)
Nov 05, 2021 818.69 819.83 813.01 818.50 516 +14.54(+1.81%)
Nov 04, 2021 799.80 804.92 796.46 803.96 794 +13.95(+1.77%)
Nov 03, 2021 790.93 796.00 788.30 790.01 779 -0.10(-0.01%)
Nov 02, 2021 795.00 795.00 787.99 790.11 1,688 -8.41(-1.05%)
Nov 01, 2021 785.97 798.52 785.74 798.52 824 +14.44(+1.84%)
Oct 29, 2021 775.60 785.89 774.05 784.08 573 +1.46(+0.19%)
Oct 28, 2021 777.46 784.00 777.46 782.62 580 +11.02(+1.43%)
Oct 27, 2021 771.60 776.82 770.00 771.60 1,212 -2.55(-0.33%)
Oct 26, 2021 773.00 774.15 277 +4.46(+0.58%)
Oct 25, 2021 766.65 770.00 763.84 769.69 353 -9.29(-1.19%)
Oct 22, 2021 777.28 780.00 774.15 778.98 1,235 +5.59(+0.72%)
Oct 21, 2021 766.41 773.58 762.85 773.39 264 +9.22(+1.21%)
Oct 20, 2021 758.64 767.67 755.15 764.17 2,151 +18.12(+2.43%)
Oct 19, 2021 754.15 756.26 746.01 746.05 776 -6.74(-0.90%)
Oct 18, 2021 752.38 757.52 748.73 752.79 403 -15.29(-1.99%)
Oct 15, 2021 774.55 778.38 766.54 768.08 943 -6.84(-0.88%)
Oct 14, 2021 769.57 775.00 769.57 774.92 1,600 +13.63(+1.79%)
Oct 13, 2021 752.03 763.55 751.05 761.28 2,091 +27.93(+3.81%)
Oct 12, 2021 726.88 749.00 726.36 733.35 175 +9.41(+1.30%)
Oct 11, 2021 728.23 734.02 723.94 723.94 211 -5.55(-0.76%)
Oct 08, 2021 716.90 739.00 716.90 729.49 420 -9.71(-1.31%)
Oct 07, 2021 736.00 739.92 732.48 739.20 612 +10.07(+1.38%)
Oct 06, 2021 736.00 736.00 718.00 729.13 677 -6.87(-0.93%)
Oct 05, 2021 727.33 736.00 726.69 736.00 439 +15.92(+2.21%)
Oct 04, 2021 729.00 733.95 716.00 720.08 526 -9.92(-1.36%)
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.