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 )

664.61 -22.02 (-3.21%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 669.37 669.37 660.00 664.61 4,195 -22.02(-3.21%)
Sep 19, 2024 680.00 690.83 678.99 686.63 1,296 +21.13(+3.18%)
Sep 18, 2024 674.41 674.41 663.30 665.50 2,194 -10.30(-1.52%)
Sep 17, 2024 677.21 679.00 674.00 675.80 1,986 +0.69(+0.10%)
Sep 16, 2024 671.02 679.00 671.02 675.11 3,616 +0.93(+0.14%)
Sep 13, 2024 676.99 680.00 672.00 674.18 4,289 +0.18(+0.03%)
Sep 12, 2024 666.15 680.63 665.92 674.00 2,428 +0.22(+0.03%)
Sep 11, 2024 675.00 678.00 664.00 673.78 10,663 -2.23(-0.33%)
Sep 10, 2024 676.78 679.10 672.08 676.01 1,425 -7.10(-1.04%)
Sep 09, 2024 681.66 685.21 680.00 683.11 1,439 +2.06(+0.30%)
Sep 06, 2024 688.03 688.35 675.11 681.05 12,844 -8.95(-1.30%)
Sep 05, 2024 688.85 690.06 683.39 690.00 3,714 -25.00(-3.50%)
Sep 04, 2024 711.88 715.00 709.88 715.00 1,465 -19.83(-2.70%)
Sep 03, 2024 747.00 747.90 734.83 734.83 737 -12.17(-1.63%)
Aug 30, 2024 749.00 752.20 741.50 747.00 1,304 -1.00(-0.13%)
Aug 29, 2024 745.72 753.94 745.07 748.00 891 +8.00(+1.08%)
Aug 28, 2024 744.48 746.30 736.15 740.00 7,044 -9.00(-1.20%)
Aug 27, 2024 751.62 753.39 744.95 749.00 30,043 -11.00(-1.45%)
Aug 26, 2024 762.00 765.18 759.00 760.00 1,956 -3.63(-0.48%)
Aug 23, 2024 749.40 763.63 749.40 763.63 1,527 +13.53(+1.80%)
Aug 22, 2024 761.24 763.22 750.10 750.10 1,160 -10.50(-1.38%)
Aug 21, 2024 754.56 760.60 753.73 760.60 664 +10.60(+1.41%)
Aug 20, 2024 749.81 757.01 749.81 750.00 827 +3.90(+0.52%)
Aug 19, 2024 737.85 749.81 737.85 746.10 1,376 +18.55(+2.55%)
Aug 16, 2024 724.70 727.55 722.44 727.55 2,272 +6.55(+0.91%)
Aug 15, 2024 717.89 723.79 717.89 721.00 2,861 +9.50(+1.34%)
Aug 14, 2024 708.62 713.00 705.57 711.50 2,390 +13.15(+1.88%)
Aug 13, 2024 695.00 702.10 688.40 698.35 1,394 +4.85(+0.70%)
Aug 12, 2024 697.00 703.23 692.25 693.50 1,595 -3.40(-0.49%)
Aug 09, 2024 699.50 699.50 691.66 696.90 953 +2.90(+0.42%)
Aug 08, 2024 682.62 695.00 682.62 694.00 1,717 +8.75(+1.28%)
Aug 07, 2024 693.06 694.54 679.18 685.25 1,831 -1.74(-0.25%)
Aug 06, 2024 678.00 692.93 672.72 686.99 8,474 +6.39(+0.94%)
Aug 05, 2024 690.00 703.10 672.00 680.60 4,011 -9.40(-1.36%)
Aug 02, 2024 689.00 694.23 685.70 690.00 1,745 +0.00(+0.00%)
Aug 01, 2024 700.00 700.01 687.00 690.00 7,222 -16.50(-2.34%)
Jul 31, 2024 713.00 713.00 701.69 706.50 10,771 +3.40(+0.48%)
Jul 30, 2024 711.43 715.85 701.71 703.10 2,253 -4.48(-0.63%)
Jul 29, 2024 710.35 714.77 703.41 707.58 6,004 -15.65(-2.16%)
Jul 26, 2024 715.00 724.10 712.26 723.23 2,835 +4.26(+0.59%)
Jul 25, 2024 711.00 724.50 702.63 718.97 5,111 +8.47(+1.19%)
Jul 24, 2024 729.76 730.00 710.28 710.50 6,013 -25.66(-3.49%)
Jul 23, 2024 763.67 763.67 725.10 736.16 3,134 -37.59(-4.86%)
Jul 22, 2024 753.00 773.75 750.94 773.75 10,484 +32.75(+4.42%)
Jul 19, 2024 743.77 747.05 740.00 741.00 1,487 -15.02(-1.99%)
Jul 18, 2024 757.31 765.00 751.50 756.02 2,819 +1.37(+0.18%)
Jul 17, 2024 753.00 760.93 752.50 754.65 1,374 -4.52(-0.59%)
Jul 16, 2024 757.34 765.00 752.23 759.17 5,984 -6.43(-0.84%)
Jul 15, 2024 789.00 790.30 765.00 765.60 14,986 -25.40(-3.21%)
Jul 12, 2024 784.82 795.75 784.82 791.00 21,329 +19.00(+2.46%)
Jul 11, 2024 775.00 775.00 770.00 772.00 793 +14.00(+1.85%)
Jul 10, 2024 757.82 760.94 752.02 758.00 1,165 +17.00(+2.29%)
Jul 09, 2024 756.75 756.75 741.00 741.00 7,087 -13.86(-1.84%)
Jul 08, 2024 773.05 773.05 752.00 754.86 1,479 -21.54(-2.77%)
Jul 05, 2024 785.00 797.01 770.81 776.40 432 +1.74(+0.23%)
Jul 03, 2024 772.60 784.49 772.60 774.66 789 +8.61(+1.12%)
Jul 02, 2024 767.66 768.50 759.00 766.05 1,626 +1.05(+0.14%)
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.