FinancialContent is the trusted provider of stock market information to the media industry.
Lvmh Moet Henn L Vut (OP: LVMHF)
289.40 USD  +8.40 (+2.99%)
Official Closing Price  /  Updated: 3:57 PM EST, Jan 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 18, 2019 288.05 289.50 285.51 289.40 900 +8.40(+2.99%)
Jan 17, 2019 280.90 284.08 279.00 281.00 1,100 -3.69(-1.30%)
Jan 16, 2019 284.65 285.08 282.34 284.69 619 -0.61(-0.21%)
Jan 15, 2019 286.20 287.67 285.30 285.30 2,569 -1.80(-0.63%)
Jan 14, 2019 289.30 289.30 287.10 287.10 436 -7.19(-2.44%)
Jan 11, 2019 295.40 297.75 294.27 294.29 900 -4.86(-1.62%)
Jan 10, 2019 299.00 299.15 295.40 299.15 6,954 -1.16(-0.39%)
Jan 09, 2019 303.67 303.77 300.20 300.31 795 +1.35(+0.45%)
Jan 08, 2019 298.00 299.00 295.10 298.96 393 +11.46(+3.99%)
Jan 07, 2019 285.95 288.50 285.57 287.50 419 -0.50(-0.17%)
Jan 04, 2019 282.55 288.00 281.20 288.00 100 +9.06(+3.25%)
Jan 03, 2019 279.75 281.20 276.20 278.94 1,428 -8.06(-2.81%)
Jan 02, 2019 289.90 289.90 287.00 287.00 1,080 -9.20(-3.11%)
Dec 31, 2018 297.10 297.10 292.05 296.20 1,400 +5.25(+1.80%)
Dec 28, 2018 290.00 290.95 290.00 290.95 400 +4.59(+1.60%)
Dec 27, 2018 281.50 286.36 280.03 286.36 365 +4.04(+1.43%)
Dec 26, 2018 279.48 282.32 272.30 282.32 679 +2.84(+1.02%)
Dec 24, 2018 276.25 280.00 274.68 279.48 500 -9.52(-3.29%)
Dec 21, 2018 286.49 289.00 283.16 289.00 900 +6.01(+2.12%)
Dec 20, 2018 287.77 287.77 282.95 282.99 712 +2.39(+0.85%)
Dec 19, 2018 288.55 288.55 280.60 280.60 895 -8.45(-2.92%)
Dec 18, 2018 289.95 289.95 285.75 289.05 65 +9.16(+3.27%)
Dec 17, 2018 280.40 284.09 279.89 279.89 849 -2.86(-1.01%)
Dec 14, 2018 283.89 285.75 282.75 282.75 1,000 -8.70(-2.99%)
Dec 13, 2018 290.23 291.45 288.60 291.45 223 +3.50(+1.22%)
Dec 12, 2018 288.40 290.00 287.95 287.95 315 +5.15(+1.82%)
Dec 11, 2018 285.99 286.15 281.00 282.80 4,774 +7.73(+2.81%)
Dec 10, 2018 280.45 282.24 275.07 275.07 14,011 -6.93(-2.46%)
Dec 07, 2018 285.50 286.91 282.00 282.00 100 -8.05(-2.78%)
Dec 06, 2018 283.90 290.05 282.00 290.05 202 -8.40(-2.81%)
Dec 04, 2018 300.97 300.97 289.69 298.45 600 -3.16(-1.05%)
Dec 03, 2018 301.65 301.81 299.05 301.61 228 +14.06(+4.89%)
Nov 30, 2018 285.00 287.55 284.50 287.55 400 -2.95(-1.02%)
Nov 29, 2018 293.20 296.25 290.25 290.50 1,987 -4.18(-1.42%)
Nov 28, 2018 290.00 295.84 288.74 294.68 440 +7.88(+2.75%)
Nov 27, 2018 288.69 288.69 285.39 286.80 148 -5.35(-1.83%)
Nov 26, 2018 291.70 292.15 290.39 292.15 186 +1.25(+0.43%)
Nov 23, 2018 291.40 293.70 290.25 290.90 100 -5.09(-1.72%)
Nov 21, 2018 295.99 295.99 295.99 0 +6.44(+2.22%)
Nov 20, 2018 287.45 290.64 286.61 289.55 1,888 -5.36(-1.82%)
Nov 19, 2018 300.85 300.85 294.91 294.91 135 -8.90(-2.93%)
Nov 16, 2018 301.65 303.81 299.70 303.81 100 -0.19(-0.06%)
Nov 15, 2018 299.46 304.00 296.79 304.00 1,082 +0.50(+0.16%)
Nov 14, 2018 306.85 306.85 302.00 303.50 177 +2.73(+0.91%)
Nov 13, 2018 301.49 305.90 299.50 300.77 224 +5.06(+1.71%)
Nov 12, 2018 298.50 298.50 294.30 295.71 690 -4.29(-1.43%)
Nov 09, 2018 302.90 303.20 300.00 300.00 400 -7.50(-2.44%)
Nov 08, 2018 308.90 310.10 307.50 307.50 959 -8.00(-2.54%)
Nov 07, 2018 318.65 318.65 314.35 315.50 807 +2.58(+0.82%)
Nov 06, 2018 315.00 315.00 310.55 312.92 395 -3.14(-0.99%)
Nov 05, 2018 313.85 318.49 313.85 316.06 483 -0.05(-0.02%)
Nov 02, 2018 317.00 318.72 315.51 316.11 300 +8.03(+2.61%)
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.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More