Lvmh Moet Henn (OP: LVMUY )

98.10 USD -1.32 (-1.33%)
Official Closing Price Updated: 4:42 PM EDT, Oct 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2020 99.15 99.47 97.95 98.10 122,638 -1.32(-1.33%)
Oct 26, 2020 100.34 100.42 98.99 99.42 130,071 -2.35(-2.31%)
Oct 23, 2020 101.43 101.77 100.39 101.77 63,700 +1.26(+1.25%)
Oct 22, 2020 101.15 101.33 100.37 100.51 178,578 -0.91(-0.90%)
Oct 21, 2020 101.38 102.15 101.21 101.42 127,585 -0.72(-0.70%)
Oct 20, 2020 102.37 102.54 101.72 102.14 278,481 +0.84(+0.83%)
Oct 19, 2020 102.03 102.65 101.20 101.30 335,842 -0.58(-0.57%)
Oct 16, 2020 101.02 102.16 101.02 101.88 181,900 +1.83(+1.83%)
Oct 15, 2020 93.72 100.05 93.48 100.05 289,429 +4.05(+4.22%)
Oct 14, 2020 96.76 97.16 95.95 96.00 190,279 -1.95(-1.99%)
Oct 13, 2020 97.69 98.00 97.30 97.95 78,421 -0.99(-1.00%)
Oct 12, 2020 98.34 99.05 98.30 98.94 105,129 +1.01(+1.03%)
Oct 09, 2020 97.01 98.04 96.67 97.93 334,000 +1.68(+1.75%)
Oct 08, 2020 95.69 96.40 95.42 96.25 243,978 -0.60(-0.62%)
Oct 07, 2020 96.33 97.10 95.83 96.85 175,910 +0.91(+0.95%)
Oct 06, 2020 97.75 97.75 95.46 95.94 115,056 -1.91(-1.95%)
Oct 05, 2020 96.87 97.85 96.87 97.85 130,619 +2.09(+2.18%)
Oct 02, 2020 94.09 96.05 94.09 95.76 83,900 -0.15(-0.16%)
Oct 01, 2020 96.06 96.40 95.55 95.91 146,065 +1.68(+1.78%)
Sep 30, 2020 94.85 94.85 93.67 94.23 157,563 -1.77(-1.84%)
Sep 29, 2020 95.75 96.40 95.61 96.00 109,447 +1.66(+1.76%)
Sep 28, 2020 94.69 94.93 94.14 94.34 162,977 +0.39(+0.42%)
Sep 25, 2020 91.78 93.95 91.71 93.95 82,000 +0.05(+0.05%)
Sep 24, 2020 93.99 94.85 93.12 93.90 206,223 +1.46(+1.58%)
Sep 23, 2020 94.00 94.00 92.38 92.44 95,757 -0.09(-0.10%)
Sep 22, 2020 92.86 92.86 91.37 92.53 204,353 -1.47(-1.56%)
Sep 21, 2020 94.03 94.29 92.32 94.00 167,090 -4.80(-4.86%)
Sep 18, 2020 98.88 99.08 97.54 98.80 139,100 -1.38(-1.38%)
Sep 17, 2020 99.59 100.19 99.17 100.18 305,657 -0.05(-0.05%)
Sep 16, 2020 100.55 101.05 99.89 100.23 99,007 -0.15(-0.15%)
Sep 15, 2020 100.82 100.91 100.21 100.38 95,229 +0.68(+0.68%)
Sep 14, 2020 100.00 100.47 99.43 99.70 337,741 +0.70(+0.71%)
Sep 11, 2020 97.60 99.46 97.37 99.00 288,000 +4.21(+4.44%)
Sep 10, 2020 95.95 96.91 94.38 94.79 107,396 -0.35(-0.37%)
Sep 09, 2020 95.30 95.92 95.05 95.14 249,145 +0.25(+0.26%)
Sep 08, 2020 94.37 95.80 94.06 94.89 138,792 -1.67(-1.73%)
Sep 04, 2020 96.42 96.84 94.36 96.56 133,500 +0.34(+0.35%)
Sep 03, 2020 98.44 98.44 95.55 96.22 119,617 -1.13(-1.16%)
Sep 02, 2020 96.69 97.35 95.71 97.35 120,929 +2.93(+3.10%)
Sep 01, 2020 94.19 95.23 93.64 94.42 98,342 +0.68(+0.73%)
Aug 31, 2020 94.75 94.91 93.73 93.74 81,958 -0.83(-0.88%)
Aug 28, 2020 94.43 94.58 93.89 94.57 111,700 -0.07(-0.07%)
Aug 27, 2020 95.87 95.99 94.11 94.64 96,891 -1.08(-1.13%)
Aug 26, 2020 94.55 95.73 94.55 95.72 82,051 +1.40(+1.48%)
Aug 25, 2020 94.29 94.61 93.50 94.32 72,406 +1.42(+1.53%)
Aug 24, 2020 93.20 93.20 92.26 92.90 65,435 +1.79(+1.96%)
Aug 21, 2020 89.92 91.28 89.77 91.11 162,300 -0.08(-0.09%)
Aug 20, 2020 90.20 91.45 90.18 91.19 89,131 -0.23(-0.25%)
Aug 19, 2020 92.26 92.36 91.42 91.42 124,587 -0.71(-0.77%)
Aug 18, 2020 92.84 92.84 91.49 92.13 133,723 -0.29(-0.31%)
Aug 17, 2020 91.90 92.43 91.75 92.42 89,754 +0.88(+0.96%)
Aug 14, 2020 91.00 91.73 91.00 91.54 118,100 -0.82(-0.89%)
Aug 13, 2020 92.73 92.94 92.01 92.36 59,653 -0.02(-0.02%)
Aug 12, 2020 91.22 92.71 91.22 92.38 108,480 +3.39(+3.81%)
Aug 11, 2020 90.73 90.85 88.89 88.99 96,628 +1.04(+1.18%)
Aug 10, 2020 87.96 88.15 87.18 87.95 97,700 -0.55(-0.62%)
Aug 07, 2020 88.40 88.50 87.74 88.50 153,900 -1.00(-1.12%)
Aug 06, 2020 88.55 89.65 88.05 89.50 106,970 +0.61(+0.69%)
Aug 05, 2020 88.99 89.50 88.62 88.89 92,187 +1.19(+1.36%)
Aug 04, 2020 86.80 87.84 86.47 87.70 81,635 -0.08(-0.09%)
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.