FinancialContent is the trusted provider of stock market information to the media industry.
Lvmh Moet Henn (OP: LVMUY)
88.67 USD  -2.52 (-2.76%)
Official Closing Price  /  Updated: 4:41 PM EST, Jan 27, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 93.01 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 89.29 232,421 -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%)
Dec 02, 2019 89.14 89.14 87.84 88.37 170,117 -0.95(-1.06%)
Nov 29, 2019 89.71 90.17 89.15 89.32 153,400 -0.78(-0.87%)
Nov 27, 2019 89.94 90.29 89.73 90.10 138,600 -0.06(-0.06%)
Nov 26, 2019 89.90 90.44 89.62 90.15 123,382 +0.78(+0.88%)
Nov 25, 2019 88.26 89.55 88.14 89.37 213,373 +1.98(+2.27%)
Nov 22, 2019 88.03 88.14 87.15 87.39 100,900 +0.16(+0.18%)
Nov 21, 2019 87.44 87.62 86.95 87.23 80,768 -0.77(-0.87%)
Nov 20, 2019 88.33 88.37 87.28 88.00 76,540 -0.39(-0.44%)
Nov 19, 2019 88.20 88.44 87.64 88.39 75,000 -0.64(-0.72%)
Nov 18, 2019 88.79 89.15 88.58 89.03 100,472 -0.45(-0.50%)
Nov 15, 2019 89.65 89.79 89.29 89.48 116,300 +0.64(+0.72%)
Nov 14, 2019 88.44 88.95 88.44 88.84 76,508 +0.20(+0.23%)
Nov 13, 2019 88.79 88.91 88.31 88.64 82,347 -0.21(-0.24%)
Nov 12, 2019 89.03 89.22 88.58 88.85 46,053 -0.36(-0.40%)
Nov 11, 2019 88.62 89.46 88.54 89.21 60,202 -0.14(-0.16%)
Nov 08, 2019 88.81 89.37 88.49 89.35 105,500 +0.04(+0.04%)
Nov 07, 2019 89.18 89.38 89.04 89.31 64,926 +0.85(+0.96%)
Nov 06, 2019 88.55 88.80 88.15 88.46 124,414 -0.27(-0.30%)
Nov 05, 2019 88.08 88.73 88.04 88.73 67,990 +0.18(+0.20%)
Nov 04, 2019 88.38 88.72 88.28 88.55 65,953 +1.54(+1.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.