Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

L'Oreal Company Act (OP: LRLCF )

428.79 -3.13 (-0.72%)
Streaming Delayed Price Updated: 1:06 PM EDT, Oct 2, 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 (%)
Oct 01, 2024 444.28 445.69 431.92 431.92 463 -15.80(-3.53%)
Sep 30, 2024 451.54 458.41 447.10 447.72 508 -1.46(-0.33%)
Sep 27, 2024 461.64 461.72 448.86 449.18 187 +7.43(+1.68%)
Sep 26, 2024 451.89 458.55 441.70 441.75 932 +20.22(+4.80%)
Sep 25, 2024 437.65 437.65 421.53 421.53 148 -2.40(-0.57%)
Sep 24, 2024 423.02 428.35 423.00 423.93 407 +4.74(+1.13%)
Sep 23, 2024 402.20 419.19 402.20 419.19 498 +3.30(+0.79%)
Sep 20, 2024 415.11 417.35 411.50 415.89 1,464 +3.44(+0.83%)
Sep 19, 2024 415.00 428.25 408.51 412.45 542 +2.23(+0.54%)
Sep 18, 2024 410.25 410.25 402.00 410.22 387 +2.19(+0.54%)
Sep 17, 2024 409.82 415.00 407.65 408.02 460 +3.86(+0.96%)
Sep 16, 2024 400.25 415.89 400.25 404.16 1,656 +1.44(+0.36%)
Sep 13, 2024 411.83 413.39 399.16 402.72 1,908 -9.60(-2.33%)
Sep 12, 2024 405.75 412.32 395.30 412.32 909 +4.77(+1.17%)
Sep 11, 2024 411.00 414.00 403.71 407.54 427 -7.46(-1.80%)
Sep 10, 2024 420.65 421.36 410.25 415.00 920 -7.63(-1.81%)
Sep 09, 2024 429.25 430.60 421.70 422.63 1,049 -7.32(-1.70%)
Sep 06, 2024 435.02 436.04 423.40 429.95 668 +4.27(+1.00%)
Sep 05, 2024 425.68 437.92 425.68 425.68 497 -0.11(-0.03%)
Sep 04, 2024 425.06 438.00 423.66 425.79 488 -10.37(-2.38%)
Sep 03, 2024 445.96 447.00 429.80 436.16 791 +1.08(+0.25%)
Aug 30, 2024 441.75 451.65 431.85 435.08 402 +1.85(+0.43%)
Aug 29, 2024 437.32 445.62 429.60 433.23 2,284 +4.24(+0.99%)
Aug 28, 2024 428.99 444.85 426.94 428.99 736 -6.32(-1.45%)
Aug 27, 2024 442.15 442.15 434.05 435.31 253 +5.01(+1.16%)
Aug 26, 2024 440.94 449.50 429.90 430.30 507 -1.63(-0.38%)
Aug 23, 2024 428.30 444.32 428.30 431.93 755 -1.96(-0.45%)
Aug 22, 2024 444.14 444.66 427.70 433.89 93 -2.71(-0.62%)
Aug 21, 2024 431.26 436.60 424.90 436.60 198 +3.49(+0.81%)
Aug 20, 2024 426.69 433.11 420.99 433.11 357 +14.99(+3.59%)
Aug 19, 2024 419.41 431.55 418.12 418.12 628 -10.89(-2.54%)
Aug 16, 2024 422.68 429.01 413.55 429.01 254 +7.14(+1.69%)
Aug 15, 2024 423.05 426.14 418.47 421.87 859 +2.64(+0.63%)
Aug 14, 2024 411.41 424.00 411.41 419.23 353 +5.42(+1.31%)
Aug 13, 2024 412.63 422.24 411.99 413.81 542 +2.59(+0.63%)
Aug 12, 2024 413.18 424.72 411.22 411.22 475 -5.80(-1.39%)
Aug 09, 2024 418.88 419.50 416.65 417.02 705 -0.42(-0.10%)
Aug 08, 2024 420.67 424.38 417.44 417.44 289 -11.27(-2.63%)
Aug 07, 2024 425.75 429.75 422.15 428.71 1,145 +10.96(+2.62%)
Aug 06, 2024 420.25 424.52 416.00 417.76 6,207 -3.60(-0.85%)
Aug 05, 2024 423.42 425.44 413.36 421.36 1,179 -5.37(-1.26%)
Aug 02, 2024 420.57 429.90 414.02 426.72 618 +7.90(+1.89%)
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.