L'Oreal Company ADR (OP: LRLCY )

94.80 -0.51 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 94.91 95.10 94.64 94.80 126,157 -0.51(-0.54%)
Mar 27, 2024 94.64 95.31 94.56 95.31 51,336 +1.72(+1.84%)
Mar 26, 2024 94.75 94.85 93.59 93.59 139,880 -0.52(-0.55%)
Mar 25, 2024 93.48 94.54 93.40 94.11 79,231 +0.46(+0.49%)
Mar 22, 2024 93.44 93.72 93.28 93.65 48,225 -0.66(-0.70%)
Mar 21, 2024 94.08 94.64 93.81 94.31 60,380 -1.39(-1.45%)
Mar 20, 2024 94.64 95.97 94.44 95.70 56,386 +0.45(+0.47%)
Mar 19, 2024 95.19 96.00 95.06 95.25 116,513 -0.62(-0.65%)
Mar 18, 2024 96.59 96.59 95.75 95.87 51,882 -1.40(-1.44%)
Mar 15, 2024 97.93 97.94 96.98 97.27 77,959 -1.02(-1.04%)
Mar 14, 2024 99.16 99.16 97.69 98.29 63,912 -1.18(-1.19%)
Mar 13, 2024 99.36 99.70 99.22 99.47 52,158 +0.81(+0.82%)
Mar 12, 2024 97.36 98.70 97.15 98.66 55,712 +0.59(+0.60%)
Mar 11, 2024 98.19 98.32 97.51 98.07 102,682 +0.39(+0.40%)
Mar 08, 2024 98.61 98.61 97.66 97.68 74,027 +0.00(+0.00%)
Mar 07, 2024 96.24 97.74 96.23 97.68 51,094 +2.02(+2.11%)
Mar 06, 2024 94.98 95.87 94.88 95.66 59,577 +0.74(+0.78%)
Mar 05, 2024 95.66 95.88 94.61 94.92 120,754 -1.53(-1.59%)
Mar 04, 2024 96.07 96.58 96.00 96.45 53,858 +0.59(+0.62%)
Mar 01, 2024 95.15 95.94 94.40 95.86 103,591 +0.14(+0.15%)
Feb 29, 2024 95.87 96.24 95.14 95.72 84,280 -0.91(-0.94%)
Feb 28, 2024 96.51 97.02 96.42 96.63 68,990 -1.45(-1.48%)
Feb 27, 2024 97.27 98.12 97.27 98.08 179,695 +0.14(+0.14%)
Feb 26, 2024 98.09 98.16 97.54 97.94 639,228 +0.21(+0.21%)
Feb 23, 2024 98.48 98.63 97.38 97.73 266,577 -0.27(-0.28%)
Feb 22, 2024 97.67 98.10 97.49 98.00 128,568 +1.59(+1.65%)
Feb 21, 2024 96.32 96.56 95.94 96.41 215,463 +0.30(+0.31%)
Feb 20, 2024 95.37 96.23 95.37 96.11 179,947 +0.99(+1.04%)
Feb 16, 2024 95.35 95.57 95.01 95.12 55,737 +0.49(+0.52%)
Feb 15, 2024 94.66 94.88 94.11 94.63 116,260 +1.89(+2.04%)
Feb 14, 2024 92.00 92.74 91.79 92.74 105,356 +1.22(+1.33%)
Feb 13, 2024 91.50 91.94 91.08 91.52 281,331 -0.84(-0.91%)
Feb 12, 2024 92.41 92.73 91.98 92.36 168,304 +1.93(+2.13%)
Feb 09, 2024 90.64 91.19 89.97 90.43 359,889 -0.66(-0.72%)
Feb 08, 2024 97.93 98.18 91.08 91.09 94,917 -6.33(-6.50%)
Feb 07, 2024 97.35 97.72 97.04 97.42 56,268 -0.43(-0.44%)
Feb 06, 2024 96.93 97.85 96.85 97.85 59,591 -0.17(-0.17%)
Feb 05, 2024 97.51 98.27 96.96 98.02 68,145 +1.08(+1.11%)
Feb 02, 2024 96.78 96.98 96.41 96.94 62,628 -1.12(-1.14%)
Feb 01, 2024 96.74 98.15 96.65 98.06 103,588 +2.46(+2.57%)
Jan 31, 2024 97.29 97.29 95.57 95.60 56,937 -1.06(-1.10%)
Jan 30, 2024 97.13 97.16 96.51 96.66 86,147 -0.09(-0.09%)
Jan 29, 2024 96.42 96.76 95.86 96.75 89,990 +0.36(+0.37%)
Jan 26, 2024 95.99 96.92 95.99 96.39 56,851 +2.34(+2.49%)
Jan 25, 2024 93.66 94.28 93.20 94.05 104,727 +1.03(+1.11%)
Jan 24, 2024 93.67 93.72 92.99 93.02 98,089 +0.15(+0.16%)
Jan 23, 2024 92.02 92.87 91.94 92.87 78,514 +0.53(+0.57%)
Jan 22, 2024 92.67 92.78 92.09 92.34 84,498 -0.89(-0.95%)
Jan 19, 2024 92.66 93.23 92.23 93.23 89,430 +0.42(+0.45%)
Jan 18, 2024 92.08 92.98 91.93 92.81 85,834 +1.10(+1.20%)
Jan 17, 2024 91.37 91.90 90.85 91.71 89,388 -0.29(-0.32%)
Jan 16, 2024 92.48 92.57 91.74 92.00 90,622 -5.57(-5.71%)
Jan 12, 2024 97.64 97.92 97.41 97.57 90,061 +0.04(+0.04%)
Jan 11, 2024 97.07 97.53 96.25 97.53 78,273 +1.07(+1.11%)
Jan 10, 2024 96.13 96.74 95.99 96.46 56,039 +0.42(+0.44%)
Jan 09, 2024 95.47 96.46 95.35 96.04 58,854 -0.40(-0.41%)
Jan 08, 2024 96.32 96.52 95.94 96.44 53,113 +1.73(+1.83%)
Jan 05, 2024 94.91 95.68 94.61 94.71 78,289 -0.78(-0.82%)
Jan 04, 2024 95.68 96.19 95.33 95.49 79,386 -0.12(-0.13%)
Jan 03, 2024 95.56 96.08 95.32 95.61 60,832 -1.52(-1.56%)
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.