FinancialContent is the trusted provider of stock market information to the media industry.
Lvmh Moet Henn L Vut (OP: LVMHF)
307.11 USD  +6.18 (+2.05%)
Official Closing Price  /  Updated: 3:01 PM EDT, Oct 16, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 16, 2018 303.60 307.85 303.60 307.11 1,353 +6.18(+2.05%)
Oct 15, 2018 302.05 302.80 300.93 300.93 2,091 -4.67(-1.53%)
Oct 12, 2018 307.10 307.10 301.60 305.60 1,400 +5.06(+1.68%)
Oct 11, 2018 306.02 306.56 300.54 300.54 511 -1.71(-0.57%)
Oct 10, 2018 307.28 307.53 301.57 302.25 6,323 -32.52(-9.71%)
Oct 09, 2018 322.25 334.77 322.25 334.77 490 +12.51(+3.88%)
Oct 08, 2018 323.75 325.00 322.25 322.26 526 -6.85(-2.08%)
Oct 05, 2018 329.30 330.32 327.55 329.11 600 -2.94(-0.89%)
Oct 04, 2018 334.28 334.28 329.84 332.05 962 -15.90(-4.57%)
Oct 03, 2018 349.45 349.85 347.69 347.95 163 +1.15(+0.33%)
Oct 02, 2018 347.35 348.77 346.80 346.80 705 -9.15(-2.57%)
Oct 01, 2018 354.65 356.76 354.50 355.95 197 +3.70(+1.05%)
Sep 28, 2018 355.44 355.44 352.25 352.25 300 -4.85(-1.36%)
Sep 27, 2018 355.65 359.60 355.65 357.10 292 -2.32(-0.64%)
Sep 26, 2018 359.35 360.65 357.06 359.42 401 +3.05(+0.86%)
Sep 25, 2018 358.77 358.77 356.37 356.37 542 -2.24(-0.63%)
Sep 24, 2018 359.95 360.45 358.00 358.61 66 -0.54(-0.15%)
Sep 21, 2018 357.15 359.15 354.20 359.15 400 +8.64(+2.46%)
Sep 20, 2018 345.26 350.51 345.26 350.51 287 +10.51(+3.09%)
Sep 19, 2018 337.50 340.05 337.50 340.00 101 +2.50(+0.74%)
Sep 18, 2018 334.50 337.50 334.50 337.50 157 -0.25(-0.07%)
Sep 17, 2018 340.00 340.00 335.24 337.75 304 -5.10(-1.49%)
Sep 14, 2018 342.19 342.85 339.00 342.85 500 +3.32(+0.98%)
Sep 13, 2018 342.75 342.75 338.62 339.53 108 +2.53(+0.75%)
Sep 12, 2018 336.10 338.28 335.85 337.00 3,986 +7.07(+2.14%)
Sep 11, 2018 327.25 330.45 327.25 329.93 520 +0.68(+0.21%)
Sep 10, 2018 330.00 331.95 329.25 329.25 56 +0.20(+0.06%)
Sep 07, 2018 326.00 329.05 325.12 329.05 200 +3.05(+0.94%)
Sep 06, 2018 330.00 330.00 326.00 326.00 313 -2.25(-0.69%)
Sep 05, 2018 328.75 330.55 326.65 328.25 8,267 -9.90(-2.93%)
Sep 04, 2018 338.38 339.13 336.55 338.15 2,606 -12.35(-3.52%)
Aug 31, 2018 350.50 350.50 350.50 0 -10.94(-3.03%)
Aug 30, 2018 362.84 362.84 360.50 361.44 780 +0.94(+0.26%)
Aug 29, 2018 361.95 362.60 360.40 360.50 469 -2.00(-0.55%)
Aug 28, 2018 362.80 363.50 360.58 362.50 1,493 +8.29(+2.34%)
Aug 27, 2018 350.65 354.22 350.65 354.21 269 +5.31(+1.52%)
Aug 24, 2018 347.00 349.50 347.00 348.90 100 +1.19(+0.34%)
Aug 23, 2018 348.00 348.00 345.61 347.71 3,745 -0.80(-0.23%)
Aug 22, 2018 348.05 349.18 346.49 348.51 377 +4.21(+1.22%)
Aug 21, 2018 346.05 346.36 344.30 344.30 211 +1.11(+0.32%)
Aug 20, 2018 341.60 343.55 341.00 343.19 387 +4.19(+1.24%)
Aug 17, 2018 335.55 341.40 335.55 339.00 300 +1.00(+0.30%)
Aug 16, 2018 335.30 340.70 335.30 338.00 1,659 +5.99(+1.80%)
Aug 15, 2018 333.05 333.05 328.05 332.01 1,898 -10.14(-2.96%)
Aug 14, 2018 339.61 342.15 339.61 342.15 353 +4.58(+1.36%)
Aug 13, 2018 336.75 339.50 336.75 337.57 4,730 +0.57(+0.17%)
Aug 10, 2018 339.95 339.95 335.75 337.00 1,100 -14.00(-3.99%)
Aug 09, 2018 350.00 351.75 349.25 351.00 564 +3.00(+0.86%)
Aug 08, 2018 347.83 348.55 347.83 348.00 75 -4.85(-1.37%)
Aug 07, 2018 350.50 352.85 350.50 352.85 42 +8.87(+2.58%)
Aug 06, 2018 345.90 345.90 343.40 343.98 151 +2.23(+0.65%)
Aug 03, 2018 340.80 342.12 340.80 341.75 100 +0.95(+0.28%)
Aug 02, 2018 342.20 343.28 339.90 340.80 738 -6.44(-1.85%)
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