L'Oreal Company ADR (OP: LRLCY )

96.80 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 96.77 97.32 96.48 96.80 82,447 -1.15(-1.17%)
Jun 12, 2024 98.62 99.10 97.95 97.95 60,669 +0.95(+0.98%)
Jun 11, 2024 96.67 97.28 96.33 97.00 65,063 -0.50(-0.51%)
Jun 10, 2024 97.01 97.72 96.66 97.50 87,754 -0.63(-0.64%)
Jun 07, 2024 98.36 98.55 98.03 98.13 59,822 -0.96(-0.97%)
Jun 06, 2024 99.31 99.65 98.90 99.09 71,748 -0.21(-0.21%)
Jun 05, 2024 99.45 99.50 98.85 99.30 60,596 +0.78(+0.79%)
Jun 04, 2024 98.68 99.19 98.12 98.52 69,216 +0.59(+0.60%)
Jun 03, 2024 97.45 98.18 97.39 97.93 134,971 -0.60(-0.61%)
May 31, 2024 97.20 98.53 97.13 98.53 74,042 +2.34(+2.43%)
May 30, 2024 95.94 96.63 95.82 96.19 66,840 +1.30(+1.37%)
May 29, 2024 95.10 95.58 94.89 94.89 87,900 -1.80(-1.86%)
May 28, 2024 96.93 97.12 96.37 96.69 73,726 -0.56(-0.57%)
May 24, 2024 97.28 97.34 96.92 97.25 62,833 +0.41(+0.42%)
May 23, 2024 97.83 98.03 96.84 96.84 55,354 -1.11(-1.13%)
May 22, 2024 98.29 98.38 97.60 97.95 82,879 +0.88(+0.91%)
May 21, 2024 97.01 97.42 96.77 97.07 64,084 -0.40(-0.41%)
May 20, 2024 97.55 97.60 97.21 97.47 55,265 +0.23(+0.24%)
May 17, 2024 96.93 97.54 96.89 97.24 47,175 -0.87(-0.89%)
May 16, 2024 99.03 99.03 98.07 98.11 74,824 -1.20(-1.21%)
May 15, 2024 98.71 99.34 98.55 99.31 112,807 +0.34(+0.34%)
May 14, 2024 98.54 99.16 98.48 98.97 341,604 +0.83(+0.85%)
May 13, 2024 98.11 98.66 98.01 98.14 62,910 +0.53(+0.54%)
May 10, 2024 97.43 97.85 97.31 97.61 128,779 -0.34(-0.35%)
May 09, 2024 97.21 98.09 97.21 97.95 57,873 +1.88(+1.96%)
May 08, 2024 96.37 96.54 95.73 96.07 40,620 +0.45(+0.47%)
May 07, 2024 95.30 95.98 95.25 95.62 62,963 +0.27(+0.28%)
May 06, 2024 95.40 95.69 95.05 95.35 67,700 +0.21(+0.22%)
May 03, 2024 95.50 95.74 94.64 95.14 57,689 +1.44(+1.54%)
May 02, 2024 93.54 94.12 92.79 93.70 59,404 +0.09(+0.10%)
May 01, 2024 93.59 94.25 91.14 93.61 61,760 +0.27(+0.29%)
Apr 30, 2024 94.16 94.82 93.34 93.34 70,223 -0.28(-0.30%)
Apr 29, 2024 94.07 94.10 93.26 93.62 62,802 +0.42(+0.45%)
Apr 26, 2024 92.48 93.51 92.48 93.20 68,908 +0.85(+0.92%)
Apr 25, 2024 91.26 92.58 90.95 92.35 87,615 -1.06(-1.13%)
Apr 24, 2024 94.11 94.13 92.62 93.41 70,580 -0.99(-1.05%)
Apr 23, 2024 94.32 94.75 93.91 94.40 82,923 +0.13(+0.14%)
Apr 22, 2024 93.63 94.59 93.54 94.27 100,711 -0.63(-0.66%)
Apr 19, 2024 94.97 95.23 94.41 94.90 128,710 +0.84(+0.89%)
Apr 18, 2024 89.81 96.49 89.35 94.06 143,371 +4.96(+5.57%)
Apr 17, 2024 90.09 90.16 88.92 89.10 123,970 +0.38(+0.43%)
Apr 16, 2024 88.08 89.22 87.64 88.72 152,203 +1.30(+1.49%)
Apr 15, 2024 88.60 88.88 87.35 87.42 172,497 -0.29(-0.33%)
Apr 12, 2024 88.24 88.45 87.60 87.71 72,416 -2.59(-2.87%)
Apr 11, 2024 90.66 90.66 89.34 90.30 104,689 +1.44(+1.62%)
Apr 10, 2024 88.80 89.63 88.60 88.86 119,140 -1.33(-1.47%)
Apr 09, 2024 90.21 90.45 89.61 90.19 112,296 +1.19(+1.34%)
Apr 08, 2024 88.90 89.39 88.90 89.00 107,490 -0.66(-0.74%)
Apr 05, 2024 89.39 89.66 88.94 89.66 110,996 -0.10(-0.11%)
Apr 04, 2024 90.60 91.42 89.69 89.76 110,663 -1.18(-1.30%)
Apr 03, 2024 91.99 92.02 90.88 90.94 99,967 -2.12(-2.28%)
Apr 02, 2024 92.85 93.17 92.58 93.06 113,851 -1.19(-1.26%)
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.