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 (%)
Dec 31, 2004 76.38 76.38 76.38 76.38 300 +0.00(+0.00%)
Dec 30, 2004 76.38 76.38 76.38 76.38 300 +0.42(+0.56%)
Dec 29, 2004 75.96 76.09 75.75 75.96 6,233 +0.00(+0.00%)
Dec 28, 2004 75.96 76.09 75.75 75.96 6,233 +0.08(+0.10%)
Dec 27, 2004 75.88 76.00 75.45 75.88 1,974 +2.05(+2.77%)
Dec 23, 2004 73.83 73.83 73.57 73.83 26,001 +0.00(+0.00%)
Dec 22, 2004 73.83 73.83 73.57 73.83 26,001 +0.00(+0.00%)
Dec 21, 2004 73.83 73.83 73.57 73.83 26,001 +0.73(+1.00%)
Dec 20, 2004 73.10 73.10 73.10 73.10 482 +0.00(+0.00%)
Dec 17, 2004 73.10 73.10 73.10 73.10 482 +2.61(+3.71%)
Dec 16, 2004 70.49 70.49 70.49 70.49 1,960 +0.00(+0.00%)
Dec 15, 2004 70.49 70.49 70.49 70.49 1,960 +0.00(+0.00%)
Dec 14, 2004 70.49 70.49 70.49 70.49 1,960 +0.00(+0.00%)
Dec 13, 2004 70.49 70.49 70.49 70.49 1,960 +0.00(+0.00%)
Dec 10, 2004 70.49 70.49 70.49 70.49 1,960 -1.96(-2.71%)
Dec 09, 2004 72.45 72.45 72.45 72.45 1,000 +0.95(+1.33%)
Dec 08, 2004 71.50 71.50 70.75 71.50 1,590 +0.00(+0.00%)
Dec 07, 2004 71.50 71.50 70.75 71.50 1,590 +0.00(+0.00%)
Dec 06, 2004 71.50 71.50 70.75 71.50 1,590 -0.50(-0.69%)
Dec 03, 2004 72.00 72.00 72.00 72.00 1,587 +0.00(+0.00%)
Dec 02, 2004 72.00 72.00 72.00 72.00 100 +0.00(+0.00%)
Dec 01, 2004 72.00 72.00 72.00 72.00 100 +0.00(+0.00%)
Nov 30, 2004 72.00 72.00 72.00 72.00 100 +0.00(+0.00%)
Nov 29, 2004 72.00 72.00 72.00 72.00 100 +0.00(+0.00%)
Nov 26, 2004 72.00 72.00 72.00 72.00 100 +0.00(+0.00%)
Nov 24, 2004 72.00 72.00 72.00 72.00 100 +0.00(+0.00%)
Nov 23, 2004 72.00 72.00 72.00 72.00 100 +0.00(+0.00%)
Nov 22, 2004 72.00 72.00 72.00 72.00 100 +0.00(+0.00%)
Nov 19, 2004 72.00 72.00 72.00 72.00 100 +0.00(+0.00%)
Nov 18, 2004 72.00 72.00 72.00 72.00 100 +0.00(+0.00%)
Nov 17, 2004 72.00 72.00 72.00 72.00 100 +0.00(+0.00%)
Nov 16, 2004 72.00 72.00 72.00 72.00 100 +0.00(+0.00%)
Nov 15, 2004 72.00 72.00 72.00 72.00 100 +0.00(+0.00%)
Nov 12, 2004 72.00 72.00 72.00 72.00 100 +0.00(+0.00%)
Nov 11, 2004 72.00 72.00 72.00 72.00 100 +0.00(+0.00%)
Nov 10, 2004 72.00 72.00 72.00 72.00 100 +1.15(+1.62%)
Nov 09, 2004 70.85 70.85 70.70 70.85 1,591 +0.00(+0.00%)
Nov 08, 2004 70.85 70.85 70.70 70.85 1,591 +0.00(+0.00%)
Nov 05, 2004 70.85 70.85 70.70 70.85 1,591 +0.00(+0.00%)
Nov 04, 2004 70.85 70.85 70.70 70.85 1,591 +0.20(+0.28%)
Nov 03, 2004 70.65 70.65 70.65 70.65 200 +2.90(+4.28%)
Nov 02, 2004 67.75 67.75 67.75 67.75 100 +0.00(+0.00%)
Nov 01, 2004 67.75 67.75 67.75 67.75 100 +0.00(+0.00%)
Oct 29, 2004 67.75 67.75 67.75 67.75 100 +0.00(+0.00%)
Oct 28, 2004 67.75 67.75 67.75 67.75 100 +0.00(+0.00%)
Oct 27, 2004 67.75 67.75 67.75 67.75 100 +0.39(+0.58%)
Oct 26, 2004 67.36 67.36 67.36 67.36 2,000 +0.00(+0.00%)
Oct 25, 2004 67.36 67.36 67.36 67.36 2,000 -0.64(-0.94%)
Oct 22, 2004 68.00 68.00 68.00 68.00 312 +0.00(+0.00%)
Oct 21, 2004 68.00 68.00 68.00 68.00 312 +0.00(+0.00%)
Oct 20, 2004 68.00 68.00 68.00 68.00 1,203 +0.00(+0.00%)
Oct 19, 2004 68.00 68.00 68.00 68.00 1,203 -0.60(-0.87%)
Oct 18, 2004 68.60 68.60 68.60 68.60 20,000 +0.00(+0.00%)
Oct 15, 2004 68.60 68.60 68.60 68.60 20,000 -0.50(-0.72%)
Oct 14, 2004 69.10 69.10 69.10 69.10 200 +0.00(+0.00%)
Oct 13, 2004 69.10 69.10 69.10 69.10 200 -1.15(-1.63%)
Oct 12, 2004 70.24 70.24 70.24 70.24 330 +1.64(+2.39%)
Oct 11, 2004 68.60 68.60 68.60 68.60 900 +0.00(+0.00%)
Oct 08, 2004 68.60 68.60 68.60 68.60 900 +0.00(+0.00%)
Oct 07, 2004 68.60 68.60 68.60 68.60 900 -0.30(-0.44%)
Oct 06, 2004 68.90 68.90 68.50 68.90 2,458 +0.90(+1.32%)
Oct 05, 2004 68.00 68.00 67.65 68.00 4,340 +0.00(+0.00%)
Oct 04, 2004 68.00 68.00 67.65 68.00 4,340 +0.00(+0.00%)
Oct 01, 2004 68.00 68.00 67.65 68.00 4,340 +1.74(+2.63%)
Sep 30, 2004 66.26 66.26 66.26 66.26 3,978 -0.44(-0.66%)
Sep 29, 2004 66.70 66.70 66.70 66.70 100 -0.80(-1.19%)
Sep 28, 2004 67.50 67.50 67.50 67.50 274 +0.00(+0.00%)
Sep 27, 2004 67.50 67.50 67.50 67.50 274 +0.00(+0.00%)
Sep 24, 2004 67.50 67.50 67.50 67.50 274 +0.00(+0.00%)
Sep 23, 2004 67.50 67.50 67.50 67.50 274 +0.00(+0.00%)
Sep 22, 2004 67.50 67.50 67.50 67.50 300 +0.00(+0.00%)
Sep 21, 2004 67.50 67.50 67.50 67.50 300 -1.05(-1.53%)
Sep 20, 2004 68.55 68.55 68.55 68.55 920 +0.00(+0.00%)
Sep 17, 2004 68.55 68.55 68.55 68.55 920 +0.67(+0.99%)
Sep 16, 2004 67.88 67.88 67.88 67.88 130 +0.00(+0.00%)
Sep 15, 2004 67.88 67.88 67.88 67.88 130 +2.63(+4.03%)
Sep 14, 2004 65.25 65.25 65.25 65.25 750 +0.00(+0.00%)
Sep 13, 2004 65.25 65.25 65.25 65.25 750 +0.00(+0.00%)
Sep 10, 2004 65.25 65.25 65.25 65.25 750 +0.00(+0.00%)
Sep 09, 2004 65.25 65.25 65.25 65.25 750 +0.00(+0.00%)
Sep 08, 2004 65.25 65.25 65.25 65.25 750 +0.00(+0.00%)
Sep 07, 2004 65.25 65.25 65.25 65.25 750 +0.00(+0.00%)
Sep 03, 2004 65.25 65.25 65.25 65.25 100 +0.00(+0.00%)
Sep 02, 2004 65.25 65.25 65.25 65.25 100 +0.75(+1.16%)
Sep 01, 2004 64.50 64.50 64.50 64.50 125 -0.62(-0.96%)
Aug 31, 2004 65.12 65.12 65.12 65.12 3,300 +0.00(+0.00%)
Aug 30, 2004 65.12 65.12 65.12 65.12 3,300 +0.00(+0.00%)
Aug 27, 2004 65.12 65.12 65.12 65.12 3,300 +0.00(+0.00%)
Aug 26, 2004 65.12 65.12 65.12 65.12 3,300 +0.00(+0.00%)
Aug 25, 2004 65.12 65.12 65.12 65.12 3,300 +0.00(+0.00%)
Aug 24, 2004 65.12 65.12 65.12 65.12 3,300 +2.12(+3.37%)
Aug 23, 2004 63.00 63.00 63.00 63.00 200 +0.00(+0.00%)
Aug 20, 2004 63.00 63.00 63.00 63.00 200 +0.00(+0.00%)
Aug 19, 2004 63.00 63.00 63.00 63.00 200 +0.00(+0.00%)
Aug 18, 2004 63.00 63.00 63.00 63.00 200 +0.00(+0.00%)
Aug 17, 2004 63.00 63.00 63.00 63.00 200 -4.80(-7.08%)
Aug 16, 2004 67.80 67.80 67.80 67.80 750 +0.00(+0.00%)
Aug 13, 2004 67.80 67.80 67.80 67.80 750 +0.00(+0.00%)
Aug 12, 2004 67.80 67.80 67.80 67.80 750 +0.00(+0.00%)
Aug 11, 2004 67.80 67.80 67.80 67.80 130 +0.00(+0.00%)
Aug 10, 2004 67.80 67.80 67.80 67.80 130 +0.00(+0.00%)
Aug 09, 2004 67.80 67.80 67.80 67.80 130 +0.00(+0.00%)
Aug 06, 2004 67.80 67.80 67.80 67.80 130 +0.00(+0.00%)
Aug 05, 2004 67.80 67.80 67.80 67.80 130 +0.00(+0.00%)
Aug 04, 2004 67.80 67.80 67.80 67.80 130 +0.00(+0.00%)
Aug 03, 2004 67.80 67.80 67.80 67.80 130 +0.00(+0.00%)
Aug 02, 2004 67.80 67.80 67.80 67.80 130 +0.00(+0.00%)
Jul 30, 2004 67.80 67.80 67.80 67.80 130 +0.00(+0.00%)
Jul 29, 2004 67.80 67.80 67.80 67.80 130 +0.00(+0.00%)
Jul 28, 2004 67.80 67.80 67.80 67.80 130 -0.20(-0.29%)
Jul 27, 2004 68.00 68.00 68.00 68.00 110 -1.00(-1.45%)
Jul 26, 2004 69.00 69.00 68.65 69.00 1,300 +0.00(+0.00%)
Jul 23, 2004 69.00 69.00 68.65 69.00 1,300 -2.92(-4.06%)
Jul 22, 2004 71.92 71.92 71.92 71.92 482 +0.00(+0.00%)
Jul 21, 2004 71.92 71.92 71.92 71.92 482 +0.00(+0.00%)
Jul 20, 2004 71.92 71.92 71.92 71.92 482 +0.00(+0.00%)
Jul 19, 2004 71.92 71.92 71.92 71.92 482 +0.00(+0.00%)
Jul 16, 2004 71.92 71.92 71.92 71.92 482 +0.00(+0.00%)
Jul 15, 2004 71.92 71.92 71.92 71.92 482 +0.00(+0.00%)
Jul 14, 2004 71.92 71.92 71.92 71.92 482 -0.18(-0.25%)
Jul 13, 2004 72.10 72.34 72.10 72.10 859 +0.00(+0.00%)
Jul 12, 2004 72.10 72.34 72.10 72.10 859 +0.00(+0.00%)
Jul 09, 2004 72.10 72.34 72.10 72.10 859 +0.00(+0.00%)
Jul 08, 2004 72.10 72.34 72.10 72.10 859 +0.10(+0.13%)
Jul 07, 2004 72.00 72.00 72.00 72.00 200 +0.00(+0.00%)
Jul 06, 2004 72.00 72.00 72.00 72.00 200 +0.00(+0.00%)
Jul 02, 2004 72.00 72.00 72.00 72.00 200 -1.00(-1.37%)
Jul 01, 2004 73.00 73.00 73.00 73.00 335 +0.00(+0.00%)
Jun 30, 2004 73.00 73.00 73.00 73.00 335 +0.00(+0.00%)
Jun 29, 2004 73.00 73.00 73.00 73.00 335 +0.00(+0.00%)
Jun 28, 2004 73.00 73.00 73.00 73.00 335 +0.00(+0.00%)
Jun 25, 2004 73.00 73.00 73.00 73.00 335 +2.85(+4.06%)
Jun 24, 2004 70.15 70.15 70.10 70.15 300 -0.12(-0.16%)
Jun 23, 2004 70.27 70.27 70.15 70.27 8,811 +0.00(+0.00%)
Jun 22, 2004 70.27 70.27 70.15 70.27 8,811 +0.00(+0.00%)
Jun 21, 2004 70.27 70.27 70.15 70.27 8,811 -0.25(-0.36%)
Jun 18, 2004 70.52 70.52 70.52 70.52 1,714 -1.09(-1.53%)
Jun 17, 2004 71.61 71.61 71.61 71.61 940 -0.19(-0.27%)
Jun 16, 2004 71.80 71.80 71.80 71.80 0 +0.00(+0.00%)
Jun 15, 2004 71.80 71.80 71.80 71.80 0 +0.00(+0.00%)
Jun 14, 2004 71.80 71.80 71.80 71.80 0 +0.00(+0.00%)
Jun 10, 2004 71.80 72.30 71.80 71.80 1,019 +0.00(+0.00%)
Jun 09, 2004 71.80 72.30 71.80 71.80 1,019 -0.69(-0.95%)
Jun 08, 2004 72.49 72.49 72.49 72.49 1,399 +0.89(+1.25%)
Jun 07, 2004 71.60 71.60 71.60 71.60 100 +0.00(+0.00%)
Jun 04, 2004 71.60 71.60 71.60 71.60 100 +0.00(+0.00%)
Jun 03, 2004 71.60 71.60 71.60 71.60 100 +1.60(+2.29%)
Jun 02, 2004 70.00 70.00 70.00 70.00 2,700 +0.00(+0.00%)
Jun 01, 2004 70.00 70.00 70.00 70.00 2,700 +0.00(+0.00%)
May 28, 2004 70.00 70.00 70.00 70.00 170 +0.00(+0.00%)
May 27, 2004 70.00 70.00 70.00 70.00 170 +0.00(+0.00%)
May 26, 2004 70.00 70.00 70.00 70.00 170 -0.50(-0.71%)
May 25, 2004 70.50 70.50 69.75 70.50 300 +0.00(+0.00%)
May 24, 2004 70.50 70.50 69.75 70.50 300 +0.85(+1.22%)
May 21, 2004 69.65 69.65 69.65 69.65 170 +0.00(+0.00%)
May 20, 2004 69.65 69.65 69.65 69.65 170 +0.00(+0.00%)
May 19, 2004 69.65 69.65 69.65 69.65 170 +1.20(+1.75%)
May 18, 2004 68.45 68.45 68.45 68.45 110 +0.00(+0.00%)
May 17, 2004 68.45 68.45 68.45 68.45 110 +0.00(+0.00%)
May 14, 2004 68.45 68.45 68.45 68.45 110 +0.00(+0.00%)
May 13, 2004 68.45 68.45 68.45 68.45 0 +0.00(+0.00%)
May 12, 2004 71.80 68.45 68.45 68.45 110 -3.35(-4.67%)
May 11, 2004 71.80 71.80 71.80 71.80 0 +0.00(+0.00%)
May 10, 2004 71.80 71.80 71.80 71.80 0 +0.00(+0.00%)
May 07, 2004 71.80 71.80 71.80 71.80 0 +0.00(+0.00%)
May 06, 2004 71.80 71.80 71.80 71.80 0 +0.00(+0.00%)
May 05, 2004 71.80 71.80 71.80 71.80 1,000 +0.00(+0.00%)
May 04, 2004 71.80 71.80 71.80 71.80 0 +0.00(+0.00%)
May 03, 2004 71.80 71.80 71.80 71.80 0 +0.00(+0.00%)
Apr 30, 2004 71.80 71.80 71.80 71.80 0 +0.00(+0.00%)
Apr 29, 2004 71.80 71.80 71.80 71.80 0 +0.00(+0.00%)
Apr 28, 2004 71.80 71.80 71.80 71.80 0 +0.00(+0.00%)
Apr 27, 2004 71.80 71.80 71.80 71.80 0 +0.00(+0.00%)
Apr 26, 2004 71.84 71.80 71.80 71.80 1,000 -0.04(-0.06%)
Apr 23, 2004 71.17 71.84 71.84 71.84 1,996 +0.67(+0.94%)
Apr 22, 2004 71.35 71.52 71.17 71.17 7,352 -0.18(-0.25%)
Apr 21, 2004 73.75 71.35 71.35 71.35 190 -2.40(-3.25%)
Apr 20, 2004 73.75 73.75 73.75 73.75 0 +0.00(+0.00%)
Apr 19, 2004 73.75 73.75 73.75 73.75 0 +0.00(+0.00%)
Apr 16, 2004 73.75 73.75 73.75 73.75 293 +0.00(+0.00%)
Apr 15, 2004 73.75 73.75 73.75 73.75 0 +0.00(+0.00%)
Apr 14, 2004 73.75 73.75 73.75 73.75 0 +0.00(+0.00%)
Apr 13, 2004 73.75 73.75 73.75 73.75 464 +0.00(+0.00%)
Apr 12, 2004 73.75 73.75 73.75 73.75 0 +0.00(+0.00%)
Apr 08, 2004 73.75 73.75 73.75 73.75 0 +0.00(+0.00%)
Apr 07, 2004 73.75 73.75 73.75 73.75 0 +0.00(+0.00%)
Apr 06, 2004 73.75 73.75 73.75 73.75 0 +0.00(+0.00%)
Apr 05, 2004 73.75 73.75 73.75 73.75 0 +0.00(+0.00%)
Apr 02, 2004 73.75 73.75 73.75 73.75 0 +0.00(+0.00%)
Apr 01, 2004 73.75 73.75 73.75 73.75 0 +0.00(+0.00%)
Mar 31, 2004 72.35 73.75 73.75 73.75 100 +1.40(+1.94%)
Mar 30, 2004 69.30 72.35 71.00 72.35 301 +3.05(+4.40%)
Mar 29, 2004 69.30 69.30 69.30 69.30 0 +0.00(+0.00%)
Mar 26, 2004 69.30 69.30 69.30 69.30 0 +0.00(+0.00%)
Mar 25, 2004 68.20 69.30 69.30 69.30 2,400 +1.10(+1.61%)
Mar 24, 2004 69.30 68.20 68.20 68.20 1,010 -1.10(-1.59%)
Mar 23, 2004 69.40 69.30 69.30 69.30 200 -0.10(-0.14%)
Mar 22, 2004 75.70 69.40 69.40 69.40 200 -6.30(-8.32%)
Mar 19, 2004 75.70 75.70 75.70 75.70 0 +0.00(+0.00%)
Mar 18, 2004 75.70 75.70 75.70 75.70 0 +0.00(+0.00%)
Mar 17, 2004 75.70 75.70 75.70 75.70 0 +0.00(+0.00%)
Mar 16, 2004 75.70 75.70 75.70 75.70 0 +0.00(+0.00%)
Mar 15, 2004 75.70 75.70 75.70 75.70 0 +0.00(+0.00%)
Mar 12, 2004 75.70 75.70 75.70 75.70 200 +0.00(+0.00%)
Mar 11, 2004 75.70 75.70 75.70 75.70 0 +0.00(+0.00%)
Mar 10, 2004 75.70 75.70 75.70 75.70 0 +0.00(+0.00%)
Mar 09, 2004 76.20 75.70 75.70 75.70 200 -0.50(-0.66%)
Mar 08, 2004 76.30 76.20 76.20 76.20 500 +0.65(+0.86%)
Mar 05, 2004 75.55 75.55 75.55 75.55 200 +0.00(+0.00%)
Mar 04, 2004 75.55 75.55 75.55 75.55 0 +0.00(+0.00%)
Mar 03, 2004 76.56 75.55 75.55 75.55 200 -1.01(-1.32%)
Mar 02, 2004 76.56 76.56 76.56 76.56 0 +0.00(+0.00%)
Mar 01, 2004 76.56 76.56 76.56 76.56 0 +0.21(+0.27%)
Feb 27, 2004 76.35 76.35 76.35 76.35 0 +0.00(+0.00%)
Feb 26, 2004 76.35 76.35 76.35 76.35 0 +0.00(+0.00%)
Feb 25, 2004 76.35 76.35 76.35 76.35 0 +0.00(+0.00%)
Feb 24, 2004 76.35 76.35 76.35 76.35 0 +0.00(+0.00%)
Feb 23, 2004 76.35 76.35 76.35 76.35 0 +0.00(+0.00%)
Feb 20, 2004 76.35 76.35 76.35 76.35 0 +0.00(+0.00%)
Feb 19, 2004 76.35 76.35 76.35 76.35 206 +0.00(+0.00%)
Feb 18, 2004 76.35 76.35 75.70 76.35 1,020 +0.00(+0.00%)
Feb 17, 2004 76.35 76.35 76.35 76.35 0 +0.00(+0.00%)
Feb 13, 2004 76.35 76.35 76.35 76.35 0 +0.00(+0.00%)
Feb 12, 2004 76.35 76.35 76.35 76.35 0 +0.00(+0.00%)
Feb 11, 2004 75.35 76.35 75.70 76.35 1,020 +1.00(+1.33%)
Feb 10, 2004 71.00 75.35 75.35 75.35 140 +4.35(+6.13%)
Feb 09, 2004 71.00 71.00 71.00 71.00 0 +0.00(+0.00%)
Feb 06, 2004 71.00 71.00 71.00 71.00 0 +0.00(+0.00%)
Feb 05, 2004 71.00 71.00 71.00 71.00 0 +0.00(+0.00%)
Feb 04, 2004 71.50 71.00 71.00 71.00 1,000 -0.76(-1.06%)
Feb 03, 2004 71.76 71.76 71.76 71.76 0 +0.00(+0.00%)
Feb 02, 2004 75.50 71.76 71.76 71.76 900 -3.74(-4.95%)
Jan 30, 2004 75.50 75.50 75.50 75.50 0 +0.00(+0.00%)
Jan 29, 2004 75.50 75.50 75.50 75.50 0 +0.00(+0.00%)
Jan 28, 2004 75.50 75.50 75.50 75.50 0 +0.00(+0.00%)
Jan 27, 2004 75.50 75.50 75.50 75.50 0 +0.00(+0.00%)
Jan 26, 2004 77.08 75.50 75.50 75.50 217 -1.58(-2.04%)
Jan 23, 2004 78.42 77.08 77.00 77.08 38,120 -1.34(-1.71%)
Jan 22, 2004 78.42 78.42 78.42 78.42 814 +0.00(+0.00%)
Jan 21, 2004 78.25 78.42 78.42 78.42 215 +0.17(+0.22%)
Jan 20, 2004 75.75 78.25 78.25 78.25 100 +2.50(+3.30%)
Jan 16, 2004 75.75 75.75 75.75 75.75 0 +0.00(+0.00%)
Jan 15, 2004 75.75 75.75 75.75 75.75 0 +0.00(+0.00%)
Jan 14, 2004 75.25 75.75 75.75 75.75 100 +0.50(+0.66%)
Jan 13, 2004 74.00 75.25 75.17 75.25 678 +1.25(+1.69%)
Jan 12, 2004 75.89 75.11 74.00 74.00 2,462 -1.89(-2.49%)
Jan 09, 2004 76.50 75.89 75.89 75.89 6,000 +1.89(+2.56%)
Jan 08, 2004 74.00 74.00 74.00 74.00 0 +0.00(+0.00%)
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.