Lvmh Moet Henn L Vut ADR (OP: LVMHF )

664.20 -9.19 (-1.36%)
Streaming Delayed Price Updated: 3:56 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 181.50 181.50 180.52 180.52 78 -2.45(-1.34%)
Oct 28, 2016 183.25 183.25 182.70 182.97 242 +0.22(+0.12%)
Oct 27, 2016 182.51 183.50 182.22 182.75 192 -0.30(-0.16%)
Oct 26, 2016 183.60 184.00 183.05 183.05 2,343 +0.25(+0.14%)
Oct 25, 2016 183.18 183.18 181.40 182.80 355 +0.75(+0.41%)
Oct 24, 2016 183.65 183.65 182.05 182.05 458 +1.38(+0.76%)
Oct 21, 2016 181.56 181.56 180.67 180.67 243 -3.58(-1.94%)
Oct 20, 2016 182.74 184.25 182.55 184.25 741 +1.65(+0.90%)
Oct 19, 2016 183.19 183.54 182.60 182.60 539 +0.80(+0.44%)
Oct 18, 2016 182.00 183.55 181.80 181.80 456 -0.12(-0.06%)
Oct 17, 2016 182.31 182.31 181.92 181.92 1,332 -2.13(-1.16%)
Oct 14, 2016 184.00 185.00 183.12 184.05 1,080 +4.05(+2.25%)
Oct 13, 2016 180.00 180.00 179.10 180.00 457 -1.40(-0.77%)
Oct 12, 2016 181.10 181.40 181.10 181.40 327 -0.35(-0.20%)
Oct 11, 2016 183.90 183.90 180.77 181.75 750 +1.06(+0.59%)
Oct 10, 2016 173.90 180.69 173.90 180.69 3,370 +8.23(+4.77%)
Oct 07, 2016 173.50 174.40 172.46 172.46 101 +0.06(+0.03%)
Oct 06, 2016 172.40 172.40 172.40 172.40 78 -1.70(-0.98%)
Oct 05, 2016 174.45 175.03 174.10 174.10 229 +0.36(+0.21%)
Oct 04, 2016 173.80 175.05 173.74 173.74 203 +3.78(+2.22%)
Oct 03, 2016 170.38 171.00 169.25 169.96 209 -2.04(-1.19%)
Sep 30, 2016 170.24 172.00 169.85 172.00 161 +5.55(+3.33%)
Sep 29, 2016 169.18 169.25 166.45 166.45 58 -4.15(-2.43%)
Sep 28, 2016 171.05 171.05 169.93 170.60 30 +0.92(+0.54%)
Sep 27, 2016 168.67 169.68 168.67 169.68 35 -0.32(-0.19%)
Sep 26, 2016 170.00 170.00 169.96 170.00 162 -1.07(-0.63%)
Sep 23, 2016 172.15 172.15 171.07 171.07 792 -1.23(-0.71%)
Sep 22, 2016 173.75 173.75 172.30 172.30 15,085 +4.46(+2.66%)
Sep 21, 2016 167.19 167.84 166.76 167.84 151 +0.80(+0.48%)
Sep 20, 2016 167.05 167.05 167.00 167.04 143 +1.57(+0.95%)
Sep 19, 2016 166.25 166.25 165.47 165.47 122 +3.18(+1.96%)
Sep 16, 2016 162.65 163.37 162.29 162.29 1,783 -2.57(-1.56%)
Sep 15, 2016 165.58 165.58 164.51 164.86 552 +0.76(+0.46%)
Sep 14, 2016 166.40 166.40 164.07 164.10 3,409 -5.63(-3.32%)
Sep 13, 2016 169.73 169.73 169.73 169.73 13 -2.47(-1.43%)
Sep 12, 2016 168.58 172.20 168.58 172.20 3,071 +2.45(+1.44%)
Sep 09, 2016 171.04 171.04 169.75 169.75 270 -4.54(-2.60%)
Sep 08, 2016 174.50 174.50 172.52 174.29 3,420 -0.36(-0.21%)
Sep 07, 2016 174.25 174.65 174.25 174.65 39 -0.13(-0.07%)
Sep 06, 2016 175.95 175.95 174.78 174.78 131 +1.43(+0.82%)
Sep 02, 2016 173.35 173.35 173.35 0 +2.52(+1.48%)
Sep 01, 2016 170.29 171.75 169.95 170.83 9,943 +2.33(+1.38%)
Aug 31, 2016 169.06 169.40 168.43 168.50 422 -4.47(-2.59%)
Aug 30, 2016 172.20 173.47 172.20 172.97 242 -0.99(-0.57%)
Aug 29, 2016 174.00 174.70 172.40 173.96 3,561 -0.23(-0.13%)
Aug 26, 2016 172.87 174.19 172.28 174.19 115 -0.41(-0.23%)
Aug 25, 2016 175.62 175.62 174.60 174.60 353 -2.60(-1.47%)
Aug 24, 2016 176.00 177.20 176.00 177.20 393 +0.51(+0.29%)
Aug 23, 2016 177.15 177.65 176.64 176.69 170 -1.06(-0.60%)
Aug 22, 2016 177.30 177.75 175.87 177.75 135 -0.15(-0.08%)
Aug 19, 2016 177.28 177.94 176.30 177.90 312 -0.13(-0.08%)
Aug 18, 2016 176.85 178.51 176.85 178.03 114 +1.68(+0.95%)
Aug 17, 2016 175.55 176.36 175.29 176.36 186 -1.16(-0.66%)
Aug 16, 2016 177.00 177.72 176.70 177.52 113 -0.53(-0.30%)
Aug 15, 2016 177.43 178.05 176.88 178.05 35 +1.75(+0.99%)
Aug 12, 2016 176.35 177.70 176.19 176.31 572 +2.89(+1.66%)
Aug 11, 2016 172.75 174.75 172.75 173.42 1,463 +3.27(+1.92%)
Aug 10, 2016 170.15 171.15 170.15 170.15 340 +0.83(+0.49%)
Aug 09, 2016 169.52 170.34 169.32 169.32 119 +0.76(+0.45%)
Aug 08, 2016 167.65 169.50 167.65 168.56 1,741 -0.39(-0.23%)
Aug 05, 2016 168.99 170.16 168.95 168.95 1,006 +2.99(+1.80%)
Aug 04, 2016 167.30 167.30 165.69 165.96 835 -0.29(-0.17%)
Aug 03, 2016 167.85 167.85 166.21 166.25 171 -1.15(-0.69%)
Aug 02, 2016 168.20 168.45 166.90 167.40 738 -2.14(-1.26%)
Aug 01, 2016 169.75 170.71 169.54 169.54 997 -0.79(-0.46%)
Jul 29, 2016 170.58 171.44 170.33 170.33 104 -1.12(-0.65%)
Jul 28, 2016 170.01 171.50 169.45 171.45 4,070 +1.45(+0.85%)
Jul 27, 2016 167.90 170.06 167.90 170.00 1,789 +10.88(+6.83%)
Jul 26, 2016 158.12 163.49 156.00 159.12 821 +2.18(+1.39%)
Jul 25, 2016 159.25 159.25 156.95 156.95 208 +1.70(+1.10%)
Jul 22, 2016 155.71 156.03 155.05 155.25 1,344 -0.47(-0.30%)
Jul 21, 2016 155.45 156.80 155.45 155.71 401 +0.46(+0.30%)
Jul 20, 2016 156.55 156.55 155.25 155.25 782 +2.65(+1.74%)
Jul 19, 2016 152.64 152.64 152.60 152.60 329 -4.05(-2.59%)
Jul 18, 2016 154.60 156.65 154.50 156.65 1,254 +3.01(+1.96%)
Jul 15, 2016 153.30 154.95 153.30 153.64 795 -3.36(-2.14%)
Jul 14, 2016 157.20 157.68 156.90 157.00 1,518 +1.30(+0.83%)
Jul 13, 2016 155.70 155.70 155.70 155.70 250 +2.31(+1.51%)
Jul 12, 2016 154.60 155.60 153.39 153.39 343 +1.49(+0.98%)
Jul 11, 2016 151.70 151.90 151.70 151.90 118 +4.11(+2.78%)
Jul 08, 2016 148.80 147.66 147.79 670 -1.01(-0.68%)
Jul 07, 2016 149.20 149.20 148.80 148.80 72 -1.45(-0.97%)
Jul 05, 2016 151.50 151.50 147.62 150.25 109 -1.51(-1.00%)
Jul 01, 2016 151.76 151.76 151.76 0 +1.04(+0.69%)
Jun 30, 2016 150.90 151.74 150.72 150.72 780 -0.03(-0.02%)
Jun 29, 2016 151.55 151.55 149.38 150.75 462 +3.78(+2.57%)
Jun 28, 2016 151.75 151.75 146.98 146.98 761 +1.28(+0.88%)
Jun 27, 2016 144.96 146.20 143.75 145.70 943 -1.44(-0.98%)
Jun 24, 2016 150.85 154.00 147.14 147.14 3,699 -16.71(-10.20%)
Jun 23, 2016 163.95 163.95 163.15 163.85 202 +3.59(+2.24%)
Jun 22, 2016 162.75 163.30 160.22 160.26 509 -2.71(-1.66%)
Jun 21, 2016 160.50 162.97 160.50 162.97 110 +1.43(+0.89%)
Jun 20, 2016 161.95 163.50 161.54 161.54 180 +7.99(+5.20%)
Jun 17, 2016 155.40 156.74 152.97 153.55 637 -1.24(-0.80%)
Jun 16, 2016 152.35 156.84 152.35 154.79 516 -0.45(-0.29%)
Jun 15, 2016 155.20 155.90 155.20 155.24 389 +2.79(+1.83%)
Jun 14, 2016 156.05 156.05 152.45 152.45 1,193 -4.99(-3.17%)
Jun 13, 2016 159.40 159.40 157.44 157.44 371 -2.86(-1.78%)
Jun 10, 2016 162.65 162.65 160.30 160.30 186 -3.40(-2.08%)
Jun 09, 2016 163.70 163.70 163.70 163.70 1,010 -3.53(-2.11%)
Jun 08, 2016 167.70 168.20 167.23 167.23 2,138 -1.54(-0.91%)
Jun 07, 2016 170.10 171.14 168.71 168.77 627 +5.31(+3.25%)
Jun 06, 2016 164.35 164.35 163.39 163.46 203 +0.62(+0.38%)
Jun 03, 2016 162.76 165.15 162.71 162.84 524 +1.33(+0.82%)
Jun 02, 2016 162.64 162.64 161.05 161.51 159 +1.44(+0.90%)
Jun 01, 2016 160.21 162.19 160.06 160.07 376 +0.88(+0.55%)
May 31, 2016 162.44 162.44 159.19 159.19 109 -0.79(-0.49%)
May 27, 2016 159.98 159.98 159.98 0 -0.02(-0.01%)
May 26, 2016 159.91 160.00 159.91 160.00 369 +0.64(+0.40%)
May 25, 2016 160.00 161.19 159.35 159.36 1,751 -3.04(-1.87%)
May 24, 2016 161.27 162.68 161.00 162.40 2,286 +2.34(+1.46%)
May 23, 2016 160.04 160.29 159.36 160.06 1,668 -0.53(-0.33%)
May 20, 2016 161.99 162.19 160.59 160.59 476 +1.42(+0.89%)
May 19, 2016 160.19 160.19 159.16 159.17 439 -3.17(-1.95%)
May 18, 2016 162.06 163.93 161.42 162.34 1,494 +0.61(+0.38%)
May 17, 2016 162.96 163.78 161.73 161.73 725 -3.42(-2.07%)
May 16, 2016 163.89 165.15 163.01 165.15 378 +1.01(+0.62%)
May 13, 2016 164.89 164.89 162.94 164.14 1,007 -0.70(-0.42%)
May 12, 2016 166.01 166.40 164.65 164.84 197 -1.41(-0.85%)
May 11, 2016 167.26 167.60 166.24 166.24 309 -2.76(-1.63%)
May 10, 2016 169.50 169.50 168.86 169.00 1,075 +3.70(+2.24%)
May 09, 2016 166.39 166.39 165.30 165.30 1,288 +3.03(+1.87%)
May 06, 2016 165.09 165.71 162.22 162.27 274 -2.84(-1.72%)
May 05, 2016 164.02 165.11 163.44 165.11 504 +0.71(+0.43%)
May 04, 2016 166.06 166.37 164.36 164.40 310 -2.40(-1.44%)
May 03, 2016 167.89 167.89 166.80 166.80 871 -3.68(-2.16%)
May 02, 2016 169.61 170.48 168.76 170.48 8,594 +3.87(+2.32%)
Apr 29, 2016 166.41 166.61 166.41 166.61 72 -0.36(-0.22%)
Apr 28, 2016 166.94 169.34 166.94 166.97 377 +1.45(+0.88%)
Apr 27, 2016 167.03 167.03 165.52 165.52 31 -0.76(-0.46%)
Apr 26, 2016 166.08 166.41 166.08 166.28 445 -1.03(-0.62%)
Apr 25, 2016 166.91 168.47 166.76 167.31 3,392 -0.23(-0.14%)
Apr 22, 2016 168.40 168.65 167.52 167.54 1,112 -4.90(-2.84%)
Apr 21, 2016 173.04 173.04 169.64 172.44 3,842 -3.16(-1.80%)
Apr 20, 2016 173.79 175.60 173.68 175.60 1,603 +0.82(+0.47%)
Apr 19, 2016 175.00 175.00 174.26 174.78 239 +2.48(+1.44%)
Apr 18, 2016 172.30 173.23 172.30 172.30 308 -0.66(-0.38%)
Apr 15, 2016 170.76 172.96 170.76 172.96 192 +0.51(+0.30%)
Apr 14, 2016 173.08 173.34 172.40 172.45 578 +0.73(+0.43%)
Apr 13, 2016 173.75 174.00 171.72 171.72 2,616 +2.54(+1.50%)
Apr 12, 2016 166.43 169.18 165.69 169.18 559 +5.06(+3.08%)
Apr 11, 2016 166.36 166.36 161.25 164.12 472 -1.15(-0.69%)
Apr 08, 2016 167.30 167.30 165.27 165.27 1,235 +1.35(+0.82%)
Apr 07, 2016 165.12 165.84 163.88 163.92 490 -2.49(-1.49%)
Apr 06, 2016 164.32 166.41 164.32 166.41 17,348 +1.12(+0.68%)
Apr 05, 2016 165.40 165.65 164.53 165.28 578 -3.83(-2.26%)
Apr 04, 2016 170.06 170.18 169.11 169.11 833 -0.89(-0.52%)
Apr 01, 2016 167.66 170.00 167.66 170.00 1,237 -0.57(-0.33%)
Mar 31, 2016 172.94 172.94 170.57 170.57 242 -3.77(-2.16%)
Mar 30, 2016 174.38 174.39 174.34 174.34 86 +3.99(+2.34%)
Mar 29, 2016 168.00 170.35 168.00 170.35 122 +5.93(+3.61%)
Mar 28, 2016 164.45 165.81 164.42 164.42 204 -0.73(-0.44%)
Mar 24, 2016 165.15 165.15 165.15 0 -1.30(-0.78%)
Mar 23, 2016 168.16 168.16 166.45 166.45 1,009 +0.28(+0.17%)
Mar 22, 2016 165.79 166.17 165.79 166.17 696 -3.65(-2.15%)
Mar 21, 2016 169.66 170.00 169.21 169.82 397 -3.01(-1.74%)
Mar 18, 2016 173.04 173.04 172.58 172.83 871 +2.08(+1.22%)
Mar 17, 2016 172.37 172.37 170.75 170.75 10 -0.20(-0.12%)
Mar 16, 2016 171.51 173.85 170.82 170.95 362 -1.66(-0.96%)
Mar 15, 2016 172.88 172.88 172.61 172.61 82 -3.91(-2.22%)
Mar 14, 2016 176.45 178.00 176.45 176.52 1,669 +1.29(+0.74%)
Mar 11, 2016 175.03 175.95 175.03 175.23 249 +5.15(+3.03%)
Mar 10, 2016 174.91 175.50 170.08 170.08 560 -0.68(-0.40%)
Mar 09, 2016 170.76 170.76 170.76 170.76 355 +0.13(+0.08%)
Mar 08, 2016 171.12 171.84 170.63 170.63 589 +1.22(+0.72%)
Mar 07, 2016 168.25 170.81 168.25 169.41 822 +0.66(+0.39%)
Mar 04, 2016 169.16 169.16 168.41 168.75 907 +1.58(+0.95%)
Mar 03, 2016 166.66 169.24 166.66 167.17 400 -0.19(-0.11%)
Mar 02, 2016 168.42 168.42 167.36 167.36 944 +0.05(+0.03%)
Mar 01, 2016 168.19 168.19 167.27 167.31 385 +0.06(+0.04%)
Feb 29, 2016 166.64 167.25 166.64 167.25 160 +1.11(+0.67%)
Feb 26, 2016 168.64 168.64 166.14 166.14 27 +1.08(+0.65%)
Feb 25, 2016 165.85 166.54 165.06 165.06 328 +2.34(+1.44%)
Feb 24, 2016 163.40 165.20 162.44 162.72 481 -3.57(-2.15%)
Feb 23, 2016 170.89 170.89 166.29 166.29 227 -5.79(-3.36%)
Feb 22, 2016 172.53 172.53 170.93 172.08 316 +0.57(+0.33%)
Feb 19, 2016 169.96 171.75 169.96 171.51 455 +2.68(+1.59%)
Feb 18, 2016 171.54 171.54 168.83 168.83 372 -5.31(-3.05%)
Feb 17, 2016 171.62 174.14 171.62 174.14 394 +6.10(+3.63%)
Feb 16, 2016 166.76 168.04 165.68 168.04 691 +5.40(+3.32%)
Feb 12, 2016 162.64 162.64 162.64 0 +2.07(+1.29%)
Feb 11, 2016 162.75 162.97 160.53 160.57 9,785 -5.08(-3.07%)
Feb 10, 2016 167.26 167.26 165.65 165.65 334 -0.06(-0.04%)
Feb 09, 2016 166.21 166.21 165.71 165.71 64 -2.82(-1.67%)
Feb 08, 2016 169.00 170.06 168.07 168.53 1,162 -0.15(-0.09%)
Feb 05, 2016 171.48 171.48 168.67 168.68 332 -3.59(-2.08%)
Feb 04, 2016 171.01 172.27 169.91 172.27 1,115 +4.68(+2.79%)
Feb 03, 2016 169.27 170.58 167.03 167.59 2,176 +5.84(+3.61%)
Feb 02, 2016 160.07 163.50 158.00 161.75 414 -0.75(-0.46%)
Feb 01, 2016 160.11 162.50 160.11 162.50 864 +1.30(+0.81%)
Jan 29, 2016 157.98 161.20 157.88 161.20 584 +4.62(+2.95%)
Jan 28, 2016 157.11 157.32 156.54 156.58 542 +0.02(+0.01%)
Jan 27, 2016 156.81 159.13 156.56 156.56 470 -0.85(-0.54%)
Jan 26, 2016 157.41 157.41 156.78 157.41 1,161 +2.29(+1.48%)
Jan 25, 2016 155.76 156.00 155.12 155.12 349 -0.06(-0.04%)
Jan 22, 2016 156.94 156.94 154.27 155.18 815 +6.29(+4.22%)
Jan 21, 2016 148.76 152.40 147.41 148.89 465 +0.82(+0.55%)
Jan 20, 2016 147.34 148.07 144.95 148.07 887 -2.56(-1.70%)
Jan 19, 2016 153.04 153.04 150.63 150.63 273 +2.84(+1.92%)
Jan 15, 2016 147.79 147.79 147.79 0 +0.25(+0.17%)
Jan 14, 2016 149.79 150.45 147.47 147.54 654 -0.86(-0.58%)
Jan 13, 2016 150.00 150.00 145.91 148.40 460 -2.48(-1.64%)
Jan 12, 2016 151.26 151.69 150.88 150.88 661 +2.61(+1.76%)
Jan 11, 2016 149.00 149.00 146.61 148.27 1,025 +1.36(+0.93%)
Jan 08, 2016 148.89 148.89 146.87 146.91 209 -1.16(-0.78%)
Jan 07, 2016 146.04 148.09 146.04 148.07 2,474 +1.57(+1.07%)
Jan 06, 2016 146.29 146.94 145.93 146.50 2,886 -6.70(-4.37%)
Jan 05, 2016 149.89 153.20 149.00 153.20 1,382 +0.93(+0.61%)
Jan 04, 2016 151.65 154.54 149.12 152.27 3,053 -4.46(-2.85%)
Dec 31, 2015 156.73 156.73 156.73 0 -4.46(-2.77%)
Dec 30, 2015 161.39 161.39 160.20 161.19 206 +0.04(+0.02%)
Dec 29, 2015 161.09 161.15 160.61 161.15 613 +1.23(+0.77%)
Dec 28, 2015 159.00 160.12 157.00 159.92 524 +0.41(+0.26%)
Dec 24, 2015 159.51 159.51 159.51 0 -1.32(-0.82%)
Dec 23, 2015 159.59 160.83 159.01 160.83 1,789 +3.57(+2.27%)
Dec 22, 2015 156.81 159.10 156.81 157.26 1,104 +1.26(+0.81%)
Dec 21, 2015 159.39 159.39 156.00 156.00 2,145 -0.09(-0.06%)
Dec 18, 2015 156.75 157.00 156.09 156.09 1,130 -4.41(-2.75%)
Dec 17, 2015 161.74 161.99 160.50 160.50 409 -2.36(-1.45%)
Dec 16, 2015 162.86 162.86 162.86 162.86 68 +1.75(+1.09%)
Dec 15, 2015 163.19 163.24 161.11 161.11 262 +3.87(+2.46%)
Dec 14, 2015 158.91 159.01 157.20 157.24 782 -0.90(-0.57%)
Dec 11, 2015 158.77 160.34 158.14 158.14 599 -3.01(-1.87%)
Dec 10, 2015 162.29 162.69 161.15 161.15 587 -1.58(-0.97%)
Dec 09, 2015 162.86 163.48 161.37 162.73 1,624 -0.73(-0.45%)
Dec 08, 2015 163.45 164.94 163.45 163.46 163 -3.85(-2.30%)
Dec 07, 2015 166.71 168.11 166.66 167.31 616 +0.37(+0.22%)
Dec 04, 2015 166.94 166.94 166.94 166.94 100 +4.10(+2.52%)
Dec 03, 2015 164.50 165.79 162.84 162.84 1,504 -4.00(-2.40%)
Dec 02, 2015 167.65 168.10 166.84 166.84 971 +0.23(+0.14%)
Dec 01, 2015 168.00 168.00 166.61 166.61 59 -0.79(-0.47%)
Nov 30, 2015 166.65 167.40 166.22 167.40 132 +1.55(+0.93%)
Nov 27, 2015 165.00 165.95 165.00 165.85 1,314 -4.04(-2.38%)
Nov 25, 2015 169.89 169.89 169.89 0 +3.82(+2.30%)
Nov 24, 2015 164.54 166.07 164.26 166.07 969 -5.41(-3.15%)
Nov 23, 2015 171.48 171.48 177 -2.00(-1.15%)
Nov 20, 2015 173.61 173.61 172.51 173.48 380 -0.82(-0.47%)
Nov 19, 2015 174.11 175.29 173.24 174.30 451 -1.69(-0.96%)
Nov 18, 2015 175.00 175.99 174.01 175.99 40 +1.88(+1.08%)
Nov 17, 2015 175.85 175.85 174.11 174.11 697 +1.63(+0.95%)
Nov 16, 2015 171.50 172.48 171.11 172.48 523 -2.61(-1.49%)
Nov 13, 2015 174.44 175.09 173.73 175.09 785 -9.13(-4.96%)
Nov 11, 2015 184.22 184.22 184.22 0 +3.74(+2.07%)
Nov 10, 2015 178.40 180.48 178.40 180.48 508 +1.29(+0.72%)
Nov 09, 2015 181.20 181.20 179.19 179.19 1,398 -1.51(-0.84%)
Nov 06, 2015 181.00 182.25 180.60 180.70 476 -7.65(-4.06%)
Nov 05, 2015 188.45 189.30 188.35 188.35 1,072 +0.85(+0.45%)
Nov 04, 2015 187.54 188.32 187.31 187.50 149 +2.73(+1.48%)
Nov 03, 2015 185.20 185.20 184.72 184.77 233 +0.02(+0.01%)
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.