Please Enable JavaScript

www.cablinginstall.comis using a security service for protection against online attacks.
The service requires full JavaScript support in order to view this website.

Please enable JavaScript on your browser and try again.

www.cablinginstall.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

L'Oreal Company Act (OP: LRLCF )

359.15 +11.48 (+3.30%)

Streaming Delayed Price Updated: 1:20 PM EST, Dec 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	341.30	357.01	341.30	347.67	8,347	-10.36(-2.89%)
Dec 19, 2024	343.10	360.25	343.10	358.03	2,960	+7.83(+2.24%)
Dec 18, 2024	360.30	365.48	350.20	350.20	1,235	-11.40(-3.15%)
Dec 17, 2024	352.18	363.61	350.15	361.60	1,756	+4.74(+1.33%)
Dec 16, 2024	356.03	360.30	356.00	356.86	2,533	-3.44(-0.96%)
Dec 13, 2024	360.00	362.24	356.42	360.30	1,869	+0.41(+0.11%)
Dec 12, 2024	358.25	363.94	356.42	359.90	1,294	+2.31(+0.65%)
Dec 11, 2024	360.77	366.80	354.86	357.59	2,507	-3.54(-0.98%)
Dec 10, 2024	360.70	370.30	357.50	361.13	2,753	-6.28(-1.71%)
Dec 09, 2024	375.80	376.64	363.50	367.41	3,781	+7.28(+2.02%)
Dec 06, 2024	364.85	366.77	359.77	360.13	2,500	+0.13(+0.04%)
Dec 05, 2024	353.69	360.00	347.00	360.00	3,083	+12.34(+3.55%)
Dec 04, 2024	347.30	354.76	345.30	347.66	1,164	+1.88(+0.54%)
Dec 03, 2024	349.00	354.50	344.46	345.78	11,634	-6.18(-1.76%)
Dec 02, 2024	349.84	356.25	345.57	351.95	3,399	+10.71(+3.14%)
Nov 29, 2024	350.00	350.59	341.24	341.24	1,519	-9.35(-2.67%)
Nov 27, 2024	351.12	352.38	350.55	350.59	1,142	+3.69(+1.06%)
Nov 26, 2024	350.30	353.85	346.58	346.90	1,979	-6.90(-1.95%)
Nov 25, 2024	345.02	357.10	340.10	353.80	2,018	+12.12(+3.55%)
Nov 22, 2024	337.81	347.89	334.45	341.68	3,060	-0.42(-0.12%)
Nov 21, 2024	335.71	342.10	334.15	342.10	2,265	+9.60(+2.89%)
Nov 20, 2024	334.68	344.67	331.35	332.50	1,299	-11.73(-3.41%)
Nov 19, 2024	338.82	346.50	337.43	344.23	774	-4.21(-1.21%)
Nov 18, 2024	348.44	350.55	342.11	348.44	894	+3.97(+1.15%)
Nov 15, 2024	341.45	351.60	336.40	344.47	1,187	-0.53(-0.15%)
Nov 14, 2024	344.36	358.00	340.95	345.00	2,371	-0.54(-0.16%)
Nov 13, 2024	344.21	354.25	339.25	345.54	574	-5.46(-1.55%)
Nov 12, 2024	352.40	360.04	345.25	351.00	937	-7.00(-1.96%)
Nov 11, 2024	359.98	360.70	358.00	358.00	1,872	-0.47(-0.13%)
Nov 08, 2024	368.20	368.20	358.47	358.47	618	-21.83(-5.74%)
Nov 07, 2024	370.05	380.30	363.00	380.30	1,155	+16.99(+4.68%)
Nov 06, 2024	368.00	378.30	362.46	363.31	1,278	-10.62(-2.84%)
Nov 05, 2024	378.15	385.65	373.93	373.93	1,839	-6.07(-1.60%)
Nov 04, 2024	376.50	386.15	368.49	380.00	1,324	+5.98(+1.60%)
Nov 01, 2024	381.19	382.19	371.75	374.02	384	+0.34(+0.09%)
Oct 31, 2024	371.05	375.11	367.22	373.68	460	-2.32(-0.62%)
Oct 30, 2024	373.88	381.48	372.17	376.00	688	-7.85(-2.04%)
Oct 29, 2024	379.91	392.40	379.00	383.85	450	-5.33(-1.37%)
Oct 28, 2024	393.48	394.76	385.25	389.18	3,097	-5.55(-1.41%)
Oct 25, 2024	398.00	398.00	381.46	394.73	867	-2.20(-0.55%)
Oct 24, 2024	387.10	396.99	386.10	396.93	859	+15.93(+4.18%)
Oct 23, 2024	385.30	389.20	378.32	381.00	1,451	+1.60(+0.42%)
Oct 22, 2024	395.64	397.67	378.00	379.40	1,492	-15.15(-3.84%)
Oct 21, 2024	408.55	408.55	389.45	394.55	1,902	-14.47(-3.54%)
Oct 18, 2024	404.37	415.45	400.43	409.02	357	+9.35(+2.34%)
Oct 17, 2024	402.86	412.92	399.00	399.67	511	-0.53(-0.13%)
Oct 16, 2024	395.03	408.12	395.03	400.20	775	-12.82(-3.10%)
Oct 15, 2024	419.28	422.85	405.00	413.02	307	-18.78(-4.35%)
Oct 14, 2024	437.00	437.70	411.01	431.80	1,080	-5.41(-1.24%)
Oct 11, 2024	423.50	438.10	423.50	437.21	515	+27.37(+6.68%)
Oct 10, 2024	416.88	439.40	405.00	409.84	334	-13.35(-3.15%)
Oct 09, 2024	433.95	433.95	423.19	423.19	118	+0.88(+0.21%)
Oct 08, 2024	425.90	428.02	422.20	422.31	183	-16.32(-3.72%)
Oct 07, 2024	425.30	441.84	425.30	438.63	416	+14.28(+3.37%)
Oct 04, 2024	432.56	436.50	424.35	424.35	491	-15.96(-3.62%)
Oct 03, 2024	444.40	444.40	423.95	440.31	384	+11.52(+2.69%)
Oct 02, 2024	434.55	440.16	427.59	428.79	386	-3.13(-0.72%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.