FinancialContent is the trusted provider of stock market information to the media industry.
LVMH (OP: LVMHF)
344.19 USD  +3.52 (+1.03%)
Official Closing Price  /  Updated: 5:20 PM EDT, Apr 20, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 20, 2018 340.00 344.19 340.00 344.19 119 +3.52(+1.03%)
Apr 19, 2018 344.65 344.65 340.67 340.67 119 -10.33(-2.94%)
Apr 18, 2018 348.80 351.00 348.55 351.00 325 +5.87(+1.70%)
Apr 17, 2018 348.45 348.45 344.18 345.13 298 -2.52(-0.72%)
Apr 16, 2018 350.65 351.08 347.65 347.65 425 -1.40(-0.40%)
Apr 13, 2018 349.05 349.40 345.90 349.05 459 +2.46(+0.71%)
Apr 12, 2018 345.65 346.81 344.57 346.59 3,633 +2.38(+0.69%)
Apr 11, 2018 343.68 345.30 343.55 344.21 3,683 +4.66(+1.37%)
Apr 10, 2018 337.30 339.55 335.69 339.55 6,608 +5.92(+1.77%)
Apr 09, 2018 323.50 333.63 322.00 333.63 5,567 +13.04(+4.07%)
Apr 06, 2018 324.19 324.19 319.70 320.60 424 -0.86(-0.27%)
Apr 05, 2018 320.10 323.92 320.10 321.45 1,497 +3.37(+1.06%)
Apr 04, 2018 310.35 318.08 310.00 318.08 563 +4.81(+1.54%)
Apr 03, 2018 312.50 315.10 311.30 313.27 305 +11.27(+3.73%)
Apr 02, 2018 310.00 310.00 297.00 302.00 972 -5.00(-1.63%)
Mar 29, 2018 307.00 307.00 307.00 0 +4.03(+1.33%)
Mar 28, 2018 299.45 302.97 297.83 302.97 11,058 +3.89(+1.30%)
Mar 27, 2018 305.61 305.61 299.08 299.08 900 -7.53(-2.46%)
Mar 26, 2018 303.80 306.61 302.10 306.61 306 +9.96(+3.36%)
Mar 23, 2018 302.65 302.65 296.65 296.65 2,849 -7.99(-2.62%)
Mar 22, 2018 306.96 307.00 304.64 304.64 361 -6.96(-2.23%)
Mar 21, 2018 310.08 311.60 309.09 311.60 400 +4.05(+1.32%)
Mar 20, 2018 305.60 308.70 304.66 307.55 109 +5.01(+1.66%)
Mar 19, 2018 304.75 304.75 302.55 302.55 84 -0.60(-0.20%)
Mar 16, 2018 304.30 305.40 303.14 303.14 61 -1.11(-0.36%)
Mar 15, 2018 303.75 306.38 303.10 304.25 114 +2.46(+0.82%)
Mar 14, 2018 303.55 303.55 299.20 301.79 169 +1.51(+0.50%)
Mar 13, 2018 306.00 306.00 300.28 300.28 64 -4.92(-1.61%)
Mar 12, 2018 303.75 305.20 302.70 305.20 116 +1.45(+0.48%)
Mar 09, 2018 303.93 303.93 302.15 303.75 133 +2.80(+0.93%)
Mar 08, 2018 303.23 303.35 300.95 300.95 424 +0.95(+0.32%)
Mar 07, 2018 296.95 301.30 296.95 300.00 4,559 -1.25(-0.41%)
Mar 06, 2018 301.06 301.25 298.40 301.25 1,111 +4.70(+1.58%)
Mar 05, 2018 295.95 299.12 295.00 296.55 2,411 -0.80(-0.27%)
Mar 02, 2018 295.30 297.35 295.29 297.35 83 +2.90(+0.98%)
Mar 01, 2018 297.90 297.90 293.80 294.45 456 -7.55(-2.50%)
Feb 28, 2018 302.90 303.42 299.50 302.00 644 +0.00(+0.00%)
Feb 27, 2018 302.75 304.45 301.91 302.00 104 -6.82(-2.21%)
Feb 26, 2018 307.67 308.82 306.38 308.82 457 +4.33(+1.42%)
Feb 23, 2018 303.15 304.49 301.85 304.49 637 +1.34(+0.44%)
Feb 22, 2018 300.61 303.50 300.61 303.15 100 +1.85(+0.61%)
Feb 21, 2018 302.65 306.26 301.30 301.30 432 -1.35(-0.45%)
Feb 20, 2018 303.40 303.59 300.72 302.65 494 -7.32(-2.36%)
Feb 16, 2018 309.97 309.97 309.97 0 +4.02(+1.31%)
Feb 15, 2018 302.79 306.63 302.79 305.95 1,075 +3.19(+1.06%)
Feb 14, 2018 293.30 302.76 293.30 302.76 214 +7.42(+2.51%)
Feb 13, 2018 294.30 295.34 292.67 295.34 2,426 -0.91(-0.31%)
Feb 12, 2018 293.95 299.60 293.95 296.25 333 +8.25(+2.86%)
Feb 09, 2018 288.90 289.75 279.98 288.00 1,591 +0.28(+0.10%)
Feb 08, 2018 293.75 293.75 287.72 287.72 329 -13.15(-4.37%)
Feb 07, 2018 298.45 302.14 298.45 300.87 220 +1.17(+0.39%)
Feb 06, 2018 290.00 299.70 289.73 299.70 3,605 +1.54(+0.52%)
Feb 05, 2018 301.92 303.90 293.10 298.16 797 -11.54(-3.73%)
Feb 02, 2018 312.75 312.75 307.77 309.70 359 -5.45(-1.73%)
Stock Market JSON API provided by www.cloudquote.net
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
   
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