Skip to main content

Lvmh Moet Henn ADR (OP: LVMUY )

181.03 +1.06 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 62.96 63.08 62.51 62.67 197,992 +0.27(+0.42%)
Jan 30, 2018 62.64 62.61 62.19 62.41 122,231 -0.20(-0.32%)
Jan 29, 2018 62.58 62.73 62.23 62.61 173,427 -0.02(-0.03%)
Jan 26, 2018 62.51 62.82 62.25 62.63 126,611 +0.69(+1.11%)
Jan 25, 2018 60.67 62.05 59.90 61.94 111,161 +1.97(+3.28%)
Jan 24, 2018 60.60 60.68 59.68 59.97 83,441 -0.08(-0.13%)
Jan 23, 2018 59.97 60.32 59.85 60.05 77,028 +0.34(+0.58%)
Jan 22, 2018 59.35 59.79 59.11 59.70 91,365 +0.71(+1.21%)
Jan 19, 2018 58.93 59.06 58.60 58.99 96,854 +0.54(+0.92%)
Jan 18, 2018 58.52 58.77 58.22 58.45 80,353 -0.93(-1.56%)
Jan 17, 2018 59.49 59.58 59.11 59.38 81,969 +0.08(+0.13%)
Jan 16, 2018 59.55 59.56 59.15 59.30 108,084 +0.34(+0.59%)
Jan 12, 2018 58.95 58.95 58.95 0 +1.23(+2.13%)
Jan 11, 2018 57.78 57.90 57.52 57.73 118,594 -0.13(-0.23%)
Jan 10, 2018 58.42 58.47 57.65 57.86 113,979 -0.98(-1.67%)
Jan 09, 2018 58.89 58.89 58.44 58.84 72,246 -0.06(-0.10%)
Jan 08, 2018 58.69 58.90 58.62 58.90 166,135 -1.28(-2.13%)
Jan 05, 2018 59.63 60.20 59.51 60.18 64,794 +1.07(+1.81%)
Jan 04, 2018 59.48 59.52 59.00 59.11 110,505 +0.70(+1.20%)
Jan 03, 2018 58.04 58.55 58.04 58.41 54,255 +0.16(+0.27%)
Jan 02, 2018 58.13 58.40 57.97 58.25 66,043 -0.45(-0.77%)
Dec 29, 2017 58.70 58.70 58.70 0 -0.58(-0.98%)
Dec 28, 2017 59.63 59.74 59.14 59.28 65,316 -0.49(-0.82%)
Dec 27, 2017 59.80 59.98 59.60 59.77 93,802 +0.29(+0.48%)
Dec 26, 2017 59.86 59.86 59.03 59.48 43,044 +0.25(+0.42%)
Dec 22, 2017 59.41 59.48 58.98 59.23 58,147 -0.52(-0.88%)
Dec 21, 2017 59.43 60.03 59.43 59.76 83,277 +0.27(+0.46%)
Dec 20, 2017 59.75 59.80 59.39 59.48 184,455 -0.40(-0.67%)
Dec 19, 2017 59.78 59.99 59.59 59.88 231,690 +0.11(+0.19%)
Dec 18, 2017 59.56 60.00 59.51 59.77 59,382 +1.95(+3.36%)
Dec 15, 2017 57.85 57.86 57.53 57.83 55,379 +0.41(+0.71%)
Dec 14, 2017 58.12 58.18 57.35 57.42 56,309 -0.82(-1.41%)
Dec 13, 2017 57.64 58.32 57.54 58.24 43,567 +0.38(+0.66%)
Dec 12, 2017 57.72 57.89 57.57 57.86 64,227 -0.36(-0.62%)
Dec 11, 2017 58.23 58.25 57.95 58.22 58,597 -0.06(-0.10%)
Dec 08, 2017 58.45 58.58 58.12 58.28 82,188 +0.06(+0.10%)
Dec 07, 2017 57.90 58.44 57.90 58.22 204,154 -0.40(-0.68%)
Dec 06, 2017 58.72 59.11 58.58 58.62 246,685 +0.27(+0.46%)
Dec 05, 2017 58.34 58.78 58.02 58.35 89,839 +0.35(+0.60%)
Dec 04, 2017 58.50 58.65 57.94 58.00 51,999 -0.05(-0.09%)
Dec 01, 2017 58.44 58.44 57.90 58.05 60,245 -0.28(-0.47%)
Nov 30, 2017 58.60 58.63 58.25 58.33 59,514 +0.21(+0.36%)
Nov 29, 2017 58.75 58.88 58.04 58.12 51,742 -0.67(-1.14%)
Nov 28, 2017 58.79 58.85 58.63 58.79 70,362 -0.23(-0.39%)
Nov 27, 2017 59.46 59.46 58.85 59.02 56,555 -0.51(-0.87%)
Nov 24, 2017 59.45 59.61 59.39 59.53 33,079 +1.04(+1.79%)
Nov 22, 2017 58.54 58.63 58.20 58.49 71,516 -0.66(-1.12%)
Nov 21, 2017 58.62 59.15 58.62 59.15 56,195 +0.67(+1.15%)
Nov 20, 2017 58.48 58.62 58.38 58.48 90,288 +0.23(+0.39%)
Nov 17, 2017 58.20 58.32 57.87 58.25 82,068 +0.13(+0.22%)
Nov 16, 2017 58.17 58.28 57.98 58.12 66,674 +0.56(+0.97%)
Nov 15, 2017 57.72 58.05 57.55 57.56 62,846 -0.48(-0.84%)
Nov 14, 2017 57.70 58.08 57.59 58.05 68,409 +0.48(+0.83%)
Nov 13, 2017 57.13 57.57 57.13 57.57 132,091 -0.45(-0.78%)
Nov 10, 2017 58.28 58.28 57.86 58.02 267,330 -0.15(-0.26%)
Nov 09, 2017 58.16 58.48 57.76 58.17 58,720 -0.92(-1.56%)
Nov 08, 2017 59.09 59.24 58.96 59.09 83,461 -0.42(-0.71%)
Nov 07, 2017 59.56 59.65 59.22 59.51 58,643 -0.74(-1.23%)
Nov 06, 2017 59.92 60.34 59.92 60.25 118,120 +0.25(+0.42%)
Nov 03, 2017 60.02 60.15 59.85 60.00 61,781 +0.35(+0.59%)
Nov 02, 2017 59.64 59.65 59.26 59.65 58,210 +0.26(+0.44%)
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.