Lvmh Moet Henn ADR (OP: LVMUY )

186.01 -2.79 (-1.48%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 187.01 187.19 186.00 186.01 230,857 -2.79(-1.48%)
Mar 15, 2024 188.76 190.20 187.31 188.80 203,585 -1.69(-0.89%)
Mar 14, 2024 190.82 191.63 189.60 190.49 394,344 +0.72(+0.38%)
Mar 13, 2024 188.90 190.50 184.49 189.77 131,896 +2.02(+1.08%)
Mar 12, 2024 184.54 187.81 183.42 187.75 220,523 +1.89(+1.02%)
Mar 11, 2024 185.19 186.20 183.75 185.86 124,915 +1.97(+1.07%)
Mar 08, 2024 186.05 186.13 183.74 183.89 156,010 -0.55(-0.30%)
Mar 07, 2024 183.26 184.50 182.90 184.44 134,333 +2.98(+1.64%)
Mar 06, 2024 182.22 182.39 181.03 181.46 161,843 +2.03(+1.13%)
Mar 05, 2024 180.23 181.07 178.55 179.43 161,929 -2.82(-1.55%)
Mar 04, 2024 182.46 182.84 181.56 182.25 119,209 -1.67(-0.91%)
Mar 01, 2024 183.55 184.20 182.27 183.92 104,863 +0.94(+0.51%)
Feb 29, 2024 182.49 183.60 181.64 182.98 154,910 -1.24(-0.67%)
Feb 28, 2024 182.72 184.50 182.55 184.22 138,745 -0.03(-0.02%)
Feb 27, 2024 183.28 184.63 183.23 184.25 108,978 +1.38(+0.75%)
Feb 26, 2024 182.91 183.37 182.10 182.87 186,406 -0.94(-0.51%)
Feb 23, 2024 183.50 184.25 183.03 183.81 237,653 +1.50(+0.82%)
Feb 22, 2024 180.24 182.62 180.03 182.31 187,000 +3.01(+1.68%)
Feb 21, 2024 177.12 179.30 177.00 179.30 235,406 +1.69(+0.95%)
Feb 20, 2024 176.26 177.77 176.16 177.62 172,252 +2.25(+1.28%)
Feb 16, 2024 176.23 177.00 175.25 175.37 253,192 -1.28(-0.72%)
Feb 15, 2024 175.46 176.66 174.68 176.65 330,733 +3.36(+1.94%)
Feb 14, 2024 171.49 173.31 171.31 173.29 252,825 +2.50(+1.46%)
Feb 13, 2024 171.51 172.35 169.76 170.79 159,443 -5.49(-3.11%)
Feb 12, 2024 175.69 177.40 175.64 176.28 162,591 +1.28(+0.73%)
Feb 09, 2024 174.01 175.21 172.85 175.00 178,013 +2.12(+1.23%)
Feb 08, 2024 172.48 173.82 171.91 172.88 175,002 +3.47(+2.05%)
Feb 07, 2024 169.24 170.00 168.67 169.41 128,917 +1.16(+0.69%)
Feb 06, 2024 166.47 168.25 166.24 168.25 162,773 +0.10(+0.06%)
Feb 05, 2024 167.19 168.58 166.47 168.15 221,758 -0.11(-0.07%)
Feb 02, 2024 168.32 168.57 167.08 168.26 173,100 -0.32(-0.19%)
Feb 01, 2024 167.04 168.80 166.39 168.58 180,668 +2.38(+1.43%)
Jan 31, 2024 168.49 169.20 166.08 166.20 256,740 -3.51(-2.07%)
Jan 30, 2024 169.74 170.16 168.80 169.71 207,598 +0.76(+0.45%)
Jan 29, 2024 167.47 169.30 167.19 168.95 183,660 +1.20(+0.72%)
Jan 26, 2024 167.03 169.34 166.84 167.75 334,605 +11.25(+7.19%)
Jan 25, 2024 147.98 157.18 147.55 156.50 487,299 +7.05(+4.72%)
Jan 24, 2024 150.09 150.18 148.61 149.45 288,620 +3.85(+2.64%)
Jan 23, 2024 145.15 145.80 144.82 145.60 236,184 +1.19(+0.82%)
Jan 22, 2024 144.21 144.85 143.95 144.41 296,529 -0.44(-0.30%)
Jan 19, 2024 142.61 144.88 142.03 144.85 212,863 +0.10(+0.07%)
Jan 18, 2024 144.43 144.89 143.61 144.75 215,494 +3.28(+2.32%)
Jan 17, 2024 140.41 141.60 139.74 141.47 301,583 -2.92(-2.02%)
Jan 16, 2024 144.50 145.20 144.00 144.39 241,688 -2.57(-1.75%)
Jan 12, 2024 145.84 147.60 145.63 146.96 266,617 -1.86(-1.25%)
Jan 11, 2024 148.95 149.45 146.70 148.82 544,657 -1.44(-0.96%)
Jan 10, 2024 149.38 150.65 149.05 150.26 100,545 +1.56(+1.05%)
Jan 09, 2024 149.00 149.82 148.50 148.70 172,775 -3.65(-2.40%)
Jan 08, 2024 149.74 152.60 149.65 152.35 229,763 +1.56(+1.03%)
Jan 05, 2024 150.16 152.53 150.05 150.79 96,652 -1.63(-1.07%)
Jan 04, 2024 151.83 153.20 151.76 152.42 120,530 +0.47(+0.31%)
Jan 03, 2024 151.70 153.07 151.16 151.95 161,107 -6.27(-3.96%)
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.