FinancialContent is the trusted provider of stock market information to the media industry.
LVMH (OP: LVMHF)
296.25 USD  UNCHANGED
Official Closing Price  /  Updated: 5:20 PM EST, Jan 22, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 22, 2018 296.20 298.27 296.20 296.25 390 +3.00(+1.02%)
Jan 19, 2018 293.77 295.01 292.95 293.25 128 +0.39(+0.13%)
Jan 18, 2018 293.50 293.50 291.31 292.86 129 -4.03(-1.36%)
Jan 17, 2018 296.61 298.35 296.61 296.89 145 -0.91(-0.31%)
Jan 16, 2018 296.61 298.50 296.00 297.80 251 +3.16(+1.07%)
Jan 12, 2018 294.64 294.64 294.64 0 +5.12(+1.77%)
Jan 11, 2018 290.15 290.15 287.75 289.52 4,274 -0.25(-0.09%)
Jan 10, 2018 292.55 293.40 288.33 289.77 360 -2.79(-0.95%)
Jan 09, 2018 294.93 295.00 292.56 292.56 111 -2.37(-0.80%)
Jan 08, 2018 294.25 294.93 293.27 294.93 85 -6.08(-2.02%)
Jan 05, 2018 297.66 301.01 297.15 301.01 703 +3.86(+1.30%)
Jan 04, 2018 296.42 298.21 294.80 297.15 1,039 +6.13(+2.11%)
Jan 03, 2018 290.21 291.02 290.21 291.02 371 -0.53(-0.18%)
Jan 02, 2018 290.00 292.10 290.00 291.55 156 -2.05(-0.70%)
Dec 29, 2017 293.60 293.60 293.60 0 -2.27(-0.77%)
Dec 28, 2017 299.10 299.10 295.88 295.88 1,581 -3.61(-1.21%)
Dec 27, 2017 298.00 299.98 298.00 299.48 482 +1.28(+0.43%)
Dec 26, 2017 293.25 298.20 293.25 298.20 1,892 +1.72(+0.58%)
Dec 22, 2017 298.00 298.00 296.15 296.48 211 -3.37(-1.12%)
Dec 21, 2017 299.85 299.85 299.85 299.85 176 +1.10(+0.37%)
Dec 20, 2017 299.85 299.85 296.29 298.75 2,237 +0.86(+0.29%)
Dec 19, 2017 298.40 299.85 297.84 297.89 406 -0.51(-0.17%)
Dec 18, 2017 296.50 300.90 296.50 298.40 7,229 +9.92(+3.44%)
Dec 15, 2017 290.00 290.00 288.30 288.48 282 +0.58(+0.20%)
Dec 14, 2017 292.00 292.00 287.00 287.90 226 -4.10(-1.40%)
Dec 13, 2017 287.78 292.00 287.59 292.00 496 +2.25(+0.78%)
Dec 12, 2017 289.00 289.75 287.79 289.75 583 -0.30(-0.10%)
Dec 11, 2017 290.42 292.10 290.05 290.05 46 -0.85(-0.29%)
Dec 08, 2017 293.00 293.00 290.53 290.90 1,250 +0.85(+0.29%)
Dec 07, 2017 289.81 291.71 289.81 290.05 1,267 -3.60(-1.23%)
Dec 06, 2017 292.30 294.38 290.83 293.65 2,875 +2.18(+0.75%)
Dec 05, 2017 288.43 292.31 288.43 291.47 101 +0.51(+0.18%)
Dec 04, 2017 291.00 292.34 290.96 290.96 268 -0.26(-0.09%)
Dec 01, 2017 292.60 292.75 290.00 291.22 350 -1.38(-0.47%)
Nov 30, 2017 291.93 292.60 291.92 292.60 331 +2.50(+0.86%)
Nov 29, 2017 292.76 293.65 290.10 290.10 87 -2.66(-0.91%)
Nov 28, 2017 293.38 293.90 292.76 292.76 743 -3.27(-1.10%)
Nov 27, 2017 298.00 298.00 294.36 296.03 1,329 -0.17(-0.06%)
Nov 24, 2017 296.27 298.25 296.20 296.20 391 +3.47(+1.19%)
Nov 22, 2017 293.80 293.80 292.00 292.73 296 -3.42(-1.15%)
Nov 21, 2017 294.42 296.15 294.42 296.15 232 +3.15(+1.08%)
Nov 20, 2017 291.80 293.80 291.80 293.00 92 +1.20(+0.41%)
Nov 17, 2017 291.01 291.80 290.50 291.80 2,038 +2.05(+0.71%)
Nov 16, 2017 290.95 291.62 289.75 289.75 127 -0.06(-0.02%)
Nov 15, 2017 287.44 289.81 287.44 289.81 66 +1.04(+0.36%)
Nov 14, 2017 287.66 290.13 287.66 288.77 1,087 +2.82(+0.99%)
Nov 13, 2017 286.44 287.69 285.95 285.95 396 -4.65(-1.60%)
Nov 10, 2017 290.00 290.60 290.00 290.60 58 -0.69(-0.24%)
Nov 09, 2017 289.77 291.97 289.30 291.29 306 -2.71(-0.92%)
Nov 08, 2017 295.85 296.15 294.00 294.00 468 -1.83(-0.62%)
Nov 07, 2017 298.78 298.80 295.83 295.83 237 -4.17(-1.39%)
Nov 06, 2017 299.95 301.25 299.11 300.00 171 -1.00(-0.33%)
Nov 03, 2017 298.90 301.25 298.90 301.00 330 +2.50(+0.84%)
Nov 02, 2017 299.15 299.15 297.06 298.50 2,110 +0.45(+0.15%)
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