Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Lvmh Moet Henn L Vut ADR (OP: LVMHF ) 749.00 -11.00 (-1.45%) Streaming Delayed Price Updated: 3:59 PM EDT, Aug 27, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 27, 2024 751.62 753.39 744.95 749.00 30,043 -11.00(-1.45%) Aug 26, 2024 762.00 765.18 759.00 760.00 1,956 -3.63(-0.48%) Aug 23, 2024 749.40 763.63 749.40 763.63 1,527 +13.53(+1.80%) Aug 22, 2024 761.24 763.22 750.10 750.10 1,160 -10.50(-1.38%) Aug 21, 2024 754.56 760.60 753.73 760.60 664 +10.60(+1.41%) Aug 20, 2024 749.81 757.01 749.81 750.00 827 +3.90(+0.52%) Aug 19, 2024 737.85 749.81 737.85 746.10 1,376 +18.55(+2.55%) Aug 16, 2024 724.70 727.55 722.44 727.55 2,272 +6.55(+0.91%) Aug 15, 2024 717.89 723.79 717.89 721.00 2,861 +9.50(+1.34%) Aug 14, 2024 708.62 713.00 705.57 711.50 2,390 +13.15(+1.88%) Aug 13, 2024 695.00 702.10 688.40 698.35 1,394 +4.85(+0.70%) Aug 12, 2024 697.00 703.23 692.25 693.50 1,595 -3.40(-0.49%) Aug 09, 2024 699.50 699.50 691.66 696.90 953 +2.90(+0.42%) Aug 08, 2024 682.62 695.00 682.62 694.00 1,717 +8.75(+1.28%) Aug 07, 2024 693.06 694.54 679.18 685.25 1,831 -1.74(-0.25%) Aug 06, 2024 678.00 692.93 672.72 686.99 8,474 +6.39(+0.94%) Aug 05, 2024 690.00 703.10 672.00 680.60 4,011 -9.40(-1.36%) Aug 02, 2024 689.00 694.23 685.70 690.00 1,745 +0.00(+0.00%) Aug 01, 2024 700.00 700.01 687.00 690.00 7,222 -16.50(-2.34%) Jul 31, 2024 713.00 713.00 701.69 706.50 10,771 +3.40(+0.48%) Jul 30, 2024 711.43 715.85 701.71 703.10 2,253 -4.48(-0.63%) Jul 29, 2024 710.35 714.77 703.41 707.58 6,004 -15.65(-2.16%) Jul 26, 2024 715.00 724.10 712.26 723.23 2,835 +4.26(+0.59%) Jul 25, 2024 711.00 724.50 702.63 718.97 5,111 +8.47(+1.19%) Jul 24, 2024 729.76 730.00 710.28 710.50 6,013 -25.66(-3.49%) Jul 23, 2024 763.67 763.67 725.10 736.16 3,134 -37.59(-4.86%) Jul 22, 2024 753.00 773.75 750.94 773.75 10,484 +32.75(+4.42%) Jul 19, 2024 743.77 747.05 740.00 741.00 1,487 -15.02(-1.99%) Jul 18, 2024 757.31 765.00 751.50 756.02 2,819 +1.37(+0.18%) Jul 17, 2024 753.00 760.93 752.50 754.65 1,374 -4.52(-0.59%) Jul 16, 2024 757.34 765.00 752.23 759.17 5,984 -6.43(-0.84%) Jul 15, 2024 789.00 790.30 765.00 765.60 14,986 -25.40(-3.21%) Jul 12, 2024 784.82 795.75 784.82 791.00 21,329 +19.00(+2.46%) Jul 11, 2024 775.00 775.00 770.00 772.00 793 +14.00(+1.85%) Jul 10, 2024 757.82 760.94 752.02 758.00 1,165 +17.00(+2.29%) Jul 09, 2024 756.75 756.75 741.00 741.00 7,087 -13.86(-1.84%) Jul 08, 2024 773.05 773.05 752.00 754.86 1,479 -21.54(-2.77%) Jul 05, 2024 785.00 797.01 770.81 776.40 432 +1.74(+0.23%) Jul 03, 2024 772.60 784.49 772.60 774.66 789 +8.61(+1.12%) Jul 02, 2024 767.66 768.50 759.00 766.05 1,626 +1.05(+0.14%) Jul 01, 2024 779.70 779.70 763.26 765.00 423 -3.80(-0.49%) Jun 28, 2024 765.00 771.31 761.81 768.80 1,061 -2.26(-0.29%) Jun 27, 2024 776.70 780.85 765.00 771.06 8,613 -12.35(-1.58%) Jun 26, 2024 778.89 792.04 771.24 783.41 1,308 -11.84(-1.49%) Jun 25, 2024 785.00 797.00 779.79 795.25 1,434 +14.25(+1.82%) Jun 24, 2024 784.85 790.51 777.00 781.00 3,032 +16.00(+2.09%) Jun 21, 2024 763.00 768.88 761.07 765.00 2,036 +0.79(+0.10%) Jun 20, 2024 765.00 771.55 761.04 764.21 3,325 +2.21(+0.29%) Jun 18, 2024 769.30 769.30 760.56 762.00 1,552 -14.00(-1.80%) Jun 17, 2024 759.75 781.04 759.33 776.00 2,231 +11.25(+1.47%) Jun 14, 2024 773.14 773.14 758.88 764.75 12,131 -22.25(-2.83%) Jun 13, 2024 790.88 799.20 782.25 787.00 4,316 -5.39(-0.68%) Jun 12, 2024 799.00 800.00 791.03 792.39 783 -3.95(-0.50%) Jun 11, 2024 798.31 800.89 790.00 796.34 1,834 -10.74(-1.33%) Jun 10, 2024 799.90 808.05 796.50 807.08 420 -15.92(-1.93%) Jun 07, 2024 829.84 829.84 819.67 823.00 3,197 -8.59(-1.03%) Jun 06, 2024 829.78 832.54 828.61 831.59 1,820 +9.24(+1.12%) Jun 05, 2024 817.93 824.55 816.00 822.35 1,932 +20.35(+2.54%) Jun 04, 2024 805.13 809.50 799.90 802.00 1,613 -1.50(-0.19%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.