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 (%)
Feb 28, 2020 79.81 82.89 79.25 82.72 370,200 +3.37(+4.25%)
Feb 27, 2020 80.00 82.45 79.35 79.35 306,113 -3.15(-3.81%)
Feb 26, 2020 83.48 84.06 82.37 82.50 251,535 +0.98(+1.20%)
Feb 25, 2020 83.78 83.89 81.10 81.52 205,286 -1.63(-1.96%)
Feb 24, 2020 83.46 84.46 83.02 83.15 260,023 -4.87(-5.53%)
Feb 21, 2020 88.43 88.52 87.55 88.02 384,400 -0.98(-1.10%)
Feb 20, 2020 88.89 89.35 88.40 89.00 340,468 -1.61(-1.78%)
Feb 19, 2020 89.67 90.81 89.52 90.61 371,514 +1.97(+2.22%)
Feb 18, 2020 88.21 88.74 88.12 88.64 143,031 -1.45(-1.60%)
Feb 14, 2020 90.69 90.83 89.87 90.09 171,700 -1.34(-1.47%)
Feb 13, 2020 91.42 91.56 90.72 91.43 145,208 -1.22(-1.32%)
Feb 12, 2020 91.69 92.84 91.47 92.66 271,435 +2.30(+2.54%)
Feb 11, 2020 89.93 90.36 89.82 90.36 136,911 -0.19(-0.21%)
Feb 10, 2020 89.93 90.55 89.86 90.55 120,362 +0.55(+0.61%)
Feb 07, 2020 89.87 90.90 89.73 90.00 150,800 -1.84(-2.00%)
Feb 06, 2020 91.81 91.92 91.47 91.84 88,206 +0.56(+0.61%)
Feb 05, 2020 91.20 91.51 90.84 91.28 266,610 +0.66(+0.73%)
Feb 04, 2020 89.91 90.90 89.81 90.62 227,706 +3.04(+3.47%)
Feb 03, 2020 87.50 88.12 87.34 87.58 108,174 +0.40(+0.46%)
Jan 31, 2020 87.53 87.82 86.91 87.18 122,400 -1.67(-1.88%)
Jan 30, 2020 87.93 88.91 87.74 88.85 160,361 -0.80(-0.89%)
Jan 29, 2020 89.80 90.25 89.37 89.65 154,046 +0.73(+0.82%)
Jan 28, 2020 89.44 90.72 87.50 88.92 274,227 +0.25(+0.28%)
Jan 27, 2020 87.93 88.88 87.86 88.67 173,511 -2.52(-2.76%)
Jan 24, 2020 91.87 91.98 90.95 91.19 423,100 -1.08(-1.17%)
Jan 23, 2020 92.00 92.30 90.75 92.27 344,698 -1.33(-1.42%)
Jan 22, 2020 94.36 94.40 93.60 93.60 86,913 -0.46(-0.49%)
Jan 21, 2020 93.55 94.84 93.42 94.06 161,078 -3.12(-3.21%)
Jan 17, 2020 96.69 97.55 96.54 97.18 136,300 +0.73(+0.76%)
Jan 16, 2020 95.93 96.63 95.82 96.45 145,445 +0.27(+0.28%)
Jan 15, 2020 95.77 96.25 95.61 96.18 235,296 +0.48(+0.50%)
Jan 14, 2020 95.07 95.90 95.07 95.70 284,391 +0.23(+0.24%)
Jan 13, 2020 94.72 95.71 94.42 95.47 299,963 +1.39(+1.48%)
Jan 10, 2020 94.09 94.47 93.78 94.08 79,200 -0.42(-0.44%)
Jan 09, 2020 94.07 94.62 93.92 94.50 157,693 +1.20(+1.29%)
Jan 08, 2020 92.30 93.65 92.30 93.30 105,028 +0.76(+0.82%)
Jan 07, 2020 92.90 93.05 92.35 92.54 155,120 -0.88(-0.94%)
Jan 06, 2020 92.05 93.42 92.05 93.42 77,450 -0.02(-0.02%)
Jan 03, 2020 92.81 93.75 92.73 93.44 74,500 -0.84(-0.89%)
Jan 02, 2020 94.00 94.44 93.69 94.28 104,399 +1.01(+1.08%)
Dec 31, 2019 93.15 93.27 92.37 93.27 54,900 +0.20(+0.21%)
Dec 30, 2019 93.40 93.40 92.74 93.07 59,520 -0.24(-0.26%)
Dec 27, 2019 93.12 93.59 93.02 93.31 99,300 +1.05(+1.14%)
Dec 26, 2019 92.06 92.73 91.54 92.26 57,552 +0.73(+0.80%)
Dec 24, 2019 91.90 91.90 91.47 91.53 51,600 -0.19(-0.21%)
Dec 23, 2019 91.50 92.00 91.44 91.72 86,445 +0.72(+0.79%)
Dec 20, 2019 90.33 91.00 90.00 91.00 61,100 +1.52(+1.70%)
Dec 19, 2019 89.12 89.74 88.90 89.48 83,840 +0.19(+0.21%)
Dec 18, 2019 89.44 89.60 89.00 89.30 232,421 -0.38(-0.42%)
Dec 17, 2019 90.35 90.37 89.33 89.67 109,359 -1.32(-1.45%)
Dec 16, 2019 91.49 91.69 90.80 90.99 112,924 +1.16(+1.29%)
Dec 13, 2019 89.79 90.41 89.64 89.83 103,700 +0.79(+0.89%)
Dec 12, 2019 88.50 89.40 88.39 89.04 100,943 +0.41(+0.46%)
Dec 11, 2019 87.74 88.74 87.74 88.63 84,916 +0.65(+0.74%)
Dec 10, 2019 87.74 88.16 87.50 87.98 74,123 -0.04(-0.05%)
Dec 09, 2019 88.47 88.60 88.02 88.02 128,998 -0.58(-0.65%)
Dec 06, 2019 88.76 88.94 88.29 88.60 58,700 +0.50(+0.57%)
Dec 05, 2019 88.07 88.25 87.49 88.10 87,753 +0.20(+0.23%)
Dec 04, 2019 87.48 87.98 87.31 87.90 63,797 +0.90(+1.03%)
Dec 03, 2019 86.21 87.27 85.72 87.00 109,291 -1.37(-1.55%)
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.