Lvmh Moet Henn ADR (OP: LVMUY )

141.98 -4.18 (-2.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 145.71 146.16 141.68 141.98 638,309 -4.18(-2.86%)
Jul 23, 2024 150.62 150.66 144.37 146.16 516,386 -6.03(-3.96%)
Jul 22, 2024 150.88 152.77 150.28 152.19 176,246 +4.19(+2.83%)
Jul 19, 2024 148.24 148.83 147.75 148.00 308,780 -2.45(-1.63%)
Jul 18, 2024 151.81 152.20 150.00 150.45 183,561 -0.36(-0.24%)
Jul 17, 2024 150.85 151.97 150.51 150.81 267,268 -0.79(-0.52%)
Jul 16, 2024 151.91 151.93 150.44 151.60 186,275 -1.72(-1.12%)
Jul 15, 2024 154.12 154.45 152.99 153.32 243,015 -5.21(-3.29%)
Jul 12, 2024 157.18 159.06 157.14 158.53 225,886 +4.40(+2.85%)
Jul 11, 2024 154.25 154.96 153.76 154.13 279,559 +2.61(+1.72%)
Jul 10, 2024 150.54 151.73 150.34 151.52 231,268 +3.18(+2.14%)
Jul 09, 2024 150.00 150.40 148.14 148.34 259,404 -2.32(-1.54%)
Jul 08, 2024 153.35 153.53 150.53 150.66 218,297 -5.21(-3.34%)
Jul 05, 2024 156.18 156.28 154.07 155.87 207,621 +1.32(+0.85%)
Jul 03, 2024 154.94 155.38 154.23 154.55 156,892 +1.05(+0.68%)
Jul 02, 2024 152.13 153.51 151.60 153.50 350,591 +0.21(+0.14%)
Jul 01, 2024 154.68 155.11 152.40 153.29 177,292 -0.06(-0.04%)
Jun 28, 2024 152.61 154.20 152.42 153.35 203,207 +0.21(+0.14%)
Jun 27, 2024 154.28 154.64 152.85 153.14 221,539 -2.39(-1.54%)
Jun 26, 2024 154.30 156.24 153.72 155.53 239,104 -3.14(-1.98%)
Jun 25, 2024 155.92 158.93 155.71 158.67 266,828 +3.31(+2.13%)
Jun 24, 2024 155.77 156.83 155.01 155.36 170,668 +1.97(+1.28%)
Jun 21, 2024 152.34 153.92 152.00 153.39 292,885 +0.82(+0.54%)
Jun 20, 2024 152.91 153.26 152.17 152.57 567,397 +0.11(+0.07%)
Jun 18, 2024 152.61 152.99 151.92 152.46 446,471 -2.64(-1.70%)
Jun 17, 2024 152.30 155.56 151.38 155.10 299,762 +2.26(+1.48%)
Jun 14, 2024 152.00 158.91 151.61 152.84 560,755 -4.51(-2.87%)
Jun 13, 2024 158.87 158.91 156.56 157.35 184,164 -1.47(-0.93%)
Jun 12, 2024 159.28 159.98 158.82 158.82 155,006 +0.05(+0.03%)
Jun 11, 2024 158.68 159.51 157.44 158.77 219,834 -2.14(-1.33%)
Jun 10, 2024 159.74 161.40 159.13 160.91 229,998 -3.64(-2.21%)
Jun 07, 2024 164.33 165.45 163.93 164.55 69,122 -1.48(-0.89%)
Jun 06, 2024 166.17 166.45 165.63 166.03 116,663 +1.28(+0.78%)
Jun 05, 2024 163.84 164.75 162.61 164.75 125,734 +4.13(+2.57%)
Jun 04, 2024 161.37 161.81 159.67 160.62 154,044 +0.03(+0.02%)
Jun 03, 2024 160.68 161.34 159.39 160.59 193,150 -0.15(-0.09%)
May 31, 2024 159.58 160.79 158.51 160.74 202,164 +1.83(+1.15%)
May 30, 2024 158.06 159.42 157.74 158.91 395,731 +2.53(+1.62%)
May 29, 2024 158.34 159.03 156.38 156.38 301,553 -5.32(-3.29%)
May 28, 2024 162.37 162.66 161.00 161.70 142,026 -1.35(-0.83%)
May 24, 2024 163.22 163.41 162.45 163.05 144,087 +1.74(+1.08%)
May 23, 2024 163.85 163.96 160.75 161.31 148,919 -0.96(-0.59%)
May 22, 2024 163.59 163.73 161.41 162.27 141,195 -4.33(-2.60%)
May 21, 2024 167.28 167.43 166.25 166.60 136,590 -2.25(-1.33%)
May 20, 2024 169.95 170.17 168.45 168.85 102,462 -1.59(-0.93%)
May 17, 2024 169.41 170.60 169.04 170.44 87,022 +0.15(+0.09%)
May 16, 2024 170.40 171.59 169.88 170.29 125,185 -0.93(-0.54%)
May 15, 2024 170.15 171.71 170.06 171.22 196,906 -0.70(-0.41%)
May 14, 2024 170.86 172.08 169.67 171.92 113,742 +3.17(+1.88%)
May 13, 2024 169.11 169.47 168.19 168.75 107,053 -0.78(-0.46%)
May 10, 2024 170.24 170.63 169.39 169.53 125,231 -0.60(-0.35%)
May 09, 2024 168.19 170.66 168.15 170.13 75,401 +0.29(+0.17%)
May 08, 2024 170.00 183.65 169.25 169.84 85,576 -0.37(-0.22%)
May 07, 2024 169.74 170.55 169.40 170.21 146,849 +1.21(+0.72%)
May 06, 2024 168.07 169.31 167.57 169.00 123,450 +0.50(+0.30%)
May 03, 2024 170.30 170.77 168.15 168.50 92,526 +3.56(+2.16%)
May 02, 2024 165.51 193.49 163.35 164.94 109,494 +0.92(+0.56%)
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.