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 (%)
Feb 27, 2015 182.60 182.76 182.60 182.76 975 +0.21(+0.12%)
Feb 25, 2015 183.25 183.25 181.75 182.55 309 +1.65(+0.91%)
Feb 24, 2015 181.20 181.20 180.90 180.90 5 -1.99(-1.09%)
Feb 20, 2015 182.89 182.89 182.89 0 -0.63(-0.34%)
Feb 19, 2015 181.20 183.52 181.20 183.52 1,286 +2.79(+1.54%)
Feb 18, 2015 180.95 180.95 180.73 180.73 119 +2.32(+1.30%)
Feb 17, 2015 178.82 179.95 178.41 178.41 2,270 -1.84(-1.02%)
Feb 13, 2015 180.25 180.25 180.25 0 -0.40(-0.22%)
Feb 12, 2015 180.50 181.81 180.50 180.65 1,859 +3.35(+1.89%)
Feb 11, 2015 177.00 177.30 177.00 177.30 39 +1.55(+0.88%)
Feb 10, 2015 175.61 177.02 174.91 175.75 526 +5.69(+3.35%)
Feb 09, 2015 170.79 170.79 170.06 170.06 1,196 -1.69(-0.98%)
Feb 06, 2015 172.80 172.80 171.75 171.75 905 -3.98(-2.26%)
Feb 05, 2015 175.89 175.89 174.65 175.73 709 -0.65(-0.37%)
Feb 04, 2015 174.66 178.78 174.66 176.38 1,711 +14.62(+9.04%)
Feb 03, 2015 163.35 165.71 161.76 161.76 2,755 +0.69(+0.43%)
Feb 02, 2015 162.73 162.73 161.07 161.07 618 -2.19(-1.34%)
Jan 30, 2015 163.59 163.59 161.95 163.26 726 -1.34(-0.81%)
Jan 29, 2015 164.14 164.60 163.17 164.60 1,335 +2.14(+1.32%)
Jan 28, 2015 163.21 164.80 162.46 162.46 959 -1.86(-1.13%)
Jan 27, 2015 165.00 165.70 164.32 164.32 767 +0.73(+0.45%)
Jan 26, 2015 161.16 163.61 161.01 163.59 1,440 +4.82(+3.04%)
Jan 23, 2015 159.99 160.75 158.76 158.77 1,565 +1.88(+1.20%)
Jan 22, 2015 157.96 157.96 156.89 156.89 889 -3.11(-1.94%)
Jan 21, 2015 158.06 160.00 158.06 160.00 6,393 +1.75(+1.11%)
Jan 20, 2015 156.26 158.25 156.26 158.25 466 +2.11(+1.35%)
Jan 16, 2015 156.14 156.14 156.14 0 -0.80(-0.51%)
Jan 15, 2015 156.60 157.54 155.56 156.94 1,059 -0.69(-0.44%)
Jan 14, 2015 155.79 157.69 155.79 157.63 509 +1.69(+1.08%)
Jan 13, 2015 155.94 0 -0.74(-0.47%)
Jan 12, 2015 154.46 156.68 153.52 156.68 590 +4.53(+2.98%)
Jan 09, 2015 152.06 152.94 151.50 152.15 630 -0.27(-0.18%)
Jan 08, 2015 150.61 153.84 150.61 152.42 331 +4.10(+2.76%)
Jan 07, 2015 149.19 149.74 148.31 148.32 641 -0.83(-0.56%)
Jan 06, 2015 151.69 151.69 149.15 149.15 822 -3.08(-2.02%)
Jan 05, 2015 153.59 153.59 151.20 152.23 557 -6.01(-3.80%)
Jan 02, 2015 158.60 158.60 158.24 158.24 155 -2.45(-1.52%)
Dec 31, 2014 160.69 160.69 160.69 0 +1.55(+0.97%)
Dec 30, 2014 159.56 160.06 159.11 159.14 1,232 -2.70(-1.67%)
Dec 29, 2014 160.99 161.84 160.06 161.84 144 +0.36(+0.22%)
Dec 26, 2014 161.69 161.69 161.48 161.48 31 -0.27(-0.17%)
Dec 23, 2014 161.75 161.75 161.75 0 +1.78(+1.11%)
Dec 22, 2014 161.49 161.49 159.86 159.97 292 +1.51(+0.95%)
Dec 19, 2014 158.46 158.46 158.46 158.46 110 -1.95(-1.22%)
Dec 18, 2014 157.41 160.41 157.41 160.41 3,473 +3.17(+2.02%)
Dec 17, 2014 156.30 157.45 156.00 157.24 1,058 -5.31(-3.27%)
Dec 16, 2014 166.90 170.95 162.00 162.55 1,551 -6.30(-3.73%)
Dec 15, 2014 170.20 170.20 166.46 168.85 608 -2.75(-1.60%)
Dec 12, 2014 173.10 173.35 171.60 171.60 226 -2.65(-1.52%)
Dec 11, 2014 175.80 175.80 174.25 174.25 250 -0.80(-0.46%)
Dec 10, 2014 175.16 175.31 175.05 175.05 75 -0.90(-0.51%)
Dec 09, 2014 175.85 175.95 175.75 175.95 117 -1.95(-1.10%)
Dec 08, 2014 177.80 178.74 177.50 177.90 221 -0.70(-0.39%)
Dec 05, 2014 178.66 178.66 178.60 178.60 505 +0.33(+0.19%)
Dec 04, 2014 177.55 178.27 177.55 178.27 282 +3.30(+1.89%)
Dec 03, 2014 176.70 176.70 174.97 174.97 603 -1.47(-0.83%)
Dec 02, 2014 177.20 177.20 176.44 176.44 263 -1.71(-0.96%)
Nov 26, 2014 178.15 178.15 178.15 0 +0.10(+0.06%)
Nov 25, 2014 179.36 179.57 178.05 178.05 39 -2.00(-1.11%)
Nov 24, 2014 179.65 180.05 178.80 180.05 300 +0.27(+0.15%)
Nov 21, 2014 178.15 179.78 178.15 179.78 239 +4.11(+2.34%)
Nov 20, 2014 174.65 175.67 174.65 175.67 116 -0.33(-0.19%)
Nov 19, 2014 177.30 177.30 176.00 176.00 356 +0.60(+0.34%)
Nov 18, 2014 174.31 175.40 174.31 175.40 277 +3.10(+1.80%)
Nov 17, 2014 171.67 176.58 171.65 172.30 1,362 -0.05(-0.03%)
Nov 14, 2014 170.06 172.35 170.06 172.35 2,545 +1.48(+0.87%)
Nov 13, 2014 172.29 172.29 170.87 170.87 348 +1.34(+0.79%)
Nov 12, 2014 170.00 170.00 169.53 169.53 196 -0.48(-0.28%)
Nov 11, 2014 169.46 170.75 169.46 170.01 119 +0.68(+0.40%)
Nov 10, 2014 169.34 169.34 167.67 169.33 231 +3.08(+1.85%)
Nov 07, 2014 166.58 166.79 165.67 166.25 483 -2.53(-1.50%)
Nov 06, 2014 167.41 168.78 167.01 168.78 144 +2.05(+1.23%)
Nov 05, 2014 166.73 166.73 166.72 166.73 58 +0.01(+0.01%)
Nov 04, 2014 166.00 166.72 165.03 166.72 475 -0.77(-0.46%)
Nov 03, 2014 169.49 169.49 167.49 167.49 389 -2.46(-1.45%)
Oct 31, 2014 168.95 169.95 167.91 169.95 268 +1.53(+0.91%)
Oct 30, 2014 165.36 168.42 165.36 168.42 74 +1.81(+1.09%)
Oct 29, 2014 167.50 167.50 166.61 166.61 450 -0.89(-0.53%)
Oct 28, 2014 164.15 167.50 164.15 167.50 950 +3.50(+2.13%)
Oct 27, 2014 162.21 162.01 162.01 164.00 202 +1.99(+1.23%)
Oct 24, 2014 163.14 163.14 162.01 162.01 746 -0.19(-0.12%)
Oct 23, 2014 161.06 162.20 161.06 162.20 66 +2.30(+1.44%)
Oct 22, 2014 160.61 160.61 159.90 159.90 110 -0.27(-0.17%)
Oct 21, 2014 160.61 161.28 160.17 160.17 337 -0.51(-0.32%)
Oct 20, 2014 159.24 160.68 159.24 160.68 30 +0.73(+0.46%)
Oct 17, 2014 160.49 160.49 159.10 159.95 160 +2.39(+1.52%)
Oct 16, 2014 157.39 159.29 160.40 157.56 1,315 -2.84(-1.77%)
Oct 15, 2014 160.19 160.40 158.95 160.40 616 +0.20(+0.12%)
Oct 14, 2014 157.83 160.20 157.50 160.20 2,800 +1.20(+0.75%)
Oct 13, 2014 157.81 159.14 157.81 159.00 259 +1.00(+0.63%)
Oct 10, 2014 158.00 158.51 158.00 158.00 370 -1.36(-0.85%)
Oct 09, 2014 161.76 161.76 159.36 159.36 214 -2.88(-1.78%)
Oct 08, 2014 160.39 162.24 160.01 162.24 5,581 +3.10(+1.95%)
Oct 07, 2014 159.99 159.99 158.27 159.14 612 -1.72(-1.07%)
Oct 06, 2014 160.81 160.86 160.81 160.86 58 -0.22(-0.14%)
Oct 03, 2014 160.00 161.08 160.00 161.08 1,191 +2.57(+1.62%)
Oct 02, 2014 161.14 161.14 158.51 158.51 551 -4.39(-2.69%)
Oct 01, 2014 161.25 162.90 161.19 162.90 377 +0.87(+0.54%)
Sep 30, 2014 162.99 163.79 161.98 162.03 371 -0.94(-0.58%)
Sep 29, 2014 162.51 163.92 162.51 162.97 339 -2.70(-1.63%)
Sep 26, 2014 165.69 166.96 165.67 165.67 260 -1.68(-1.00%)
Sep 25, 2014 168.39 168.39 167.35 167.35 14 -1.03(-0.61%)
Sep 24, 2014 168.50 168.50 168.09 168.38 127 +0.87(+0.52%)
Sep 23, 2014 168.84 168.84 167.51 167.51 385 -1.31(-0.78%)
Sep 22, 2014 171.14 171.14 168.76 168.82 239 -4.42(-2.55%)
Sep 19, 2014 173.74 173.74 172.78 173.24 368 -2.36(-1.34%)
Sep 18, 2014 174.16 175.60 174.16 175.60 222 +2.19(+1.26%)
Sep 17, 2014 174.75 174.92 173.41 173.41 339 -1.86(-1.06%)
Sep 16, 2014 175.95 175.95 175.27 175.27 154 -1.17(-0.66%)
Sep 15, 2014 177.00 177.69 176.44 176.44 400 -0.35(-0.20%)
Sep 12, 2014 175.35 176.90 175.35 176.79 120 +0.59(+0.33%)
Sep 11, 2014 175.19 176.20 175.19 176.20 25 +0.15(+0.09%)
Sep 10, 2014 175.40 176.05 175.00 176.05 124 +0.14(+0.08%)
Sep 09, 2014 176.20 176.20 175.82 175.91 95 +0.41(+0.23%)
Sep 08, 2014 176.49 176.49 175.50 175.50 141 -1.99(-1.12%)
Sep 05, 2014 177.49 177.00 177.49 500 -0.06(-0.03%)
Sep 04, 2014 178.28 178.28 177.55 177.55 113 -1.94(-1.08%)
Sep 03, 2014 178.85 180.17 178.85 179.49 707 +4.49(+2.57%)
Sep 02, 2014 173.41 175.00 173.41 175.00 973 +1.80(+1.04%)
Aug 29, 2014 173.20 173.20 173.20 0 -0.01(-0.01%)
Aug 28, 2014 172.66 173.84 172.66 173.21 301 -1.15(-0.66%)
Aug 27, 2014 175.15 175.50 174.36 174.36 206 -0.74(-0.42%)
Aug 26, 2014 176.00 176.60 174.96 175.10 1,850 +1.95(+1.13%)
Aug 25, 2014 173.21 173.21 173.15 173.15 373 +2.15(+1.26%)
Aug 22, 2014 171.90 172.10 171.00 171.00 110 -3.13(-1.80%)
Aug 21, 2014 172.96 174.13 172.96 174.13 218 +1.98(+1.15%)
Aug 20, 2014 171.75 173.10 171.75 172.15 124 -1.30(-0.75%)
Aug 19, 2014 172.15 173.45 172.15 173.45 150 +2.02(+1.18%)
Aug 18, 2014 171.56 171.60 171.43 171.43 832 +0.43(+0.25%)
Aug 15, 2014 173.45 173.45 169.55 171.00 914 +1.00(+0.59%)
Aug 14, 2014 172.25 170.00 170.00 4,062 -2.65(-1.53%)
Aug 13, 2014 172.90 172.90 170.85 172.65 484 +2.00(+1.17%)
Aug 12, 2014 170.35 170.65 170.65 201 +0.30(+0.18%)
Aug 11, 2014 171.20 171.90 170.35 170.35 429 -0.30(-0.18%)
Aug 08, 2014 168.00 170.65 168.00 170.65 653 +1.12(+0.66%)
Aug 07, 2014 171.66 171.66 168.60 169.53 759 -4.19(-2.41%)
Aug 06, 2014 172.40 173.72 172.40 173.72 105 +0.96(+0.56%)
Aug 05, 2014 172.01 174.05 172.01 172.76 1,497 +2.36(+1.38%)
Aug 04, 2014 171.95 171.95 170.40 170.40 1,503 -2.60(-1.50%)
Aug 01, 2014 171.50 173.00 171.50 173.00 129 +1.70(+0.99%)
Jul 31, 2014 173.15 173.20 171.30 171.30 491 -4.20(-2.39%)
Jul 30, 2014 175.05 175.50 173.60 175.50 517 -1.85(-1.04%)
Jul 29, 2014 177.50 177.50 176.95 177.35 776 +1.64(+0.93%)
Jul 28, 2014 177.85 177.85 175.71 175.71 1,069 -2.34(-1.31%)
Jul 25, 2014 178.90 177.30 178.05 1,973 -5.45(-2.97%)
Jul 24, 2014 190.35 190.35 182.20 183.50 1,188 -3.90(-2.08%)
Jul 23, 2014 188.61 188.94 187.40 187.40 318 +0.54(+0.29%)
Jul 22, 2014 186.88 186.88 186.86 186.86 150 +0.31(+0.17%)
Jul 21, 2014 186.55 186.55 186.55 186.55 15 -0.87(-0.46%)
Jul 18, 2014 184.70 187.42 184.70 187.42 60 +0.52(+0.28%)
Jul 17, 2014 186.90 186.90 186.90 186.90 104 -1.51(-0.80%)
Jul 16, 2014 189.55 189.55 188.41 188.41 100 +0.85(+0.45%)
Jul 15, 2014 187.75 187.75 187.56 187.56 125 -2.99(-1.57%)
Jul 14, 2014 191.70 191.70 190.50 190.55 438 +0.51(+0.27%)
Jul 10, 2014 190.04 190.04 190.04 160 +0.54(+0.28%)
Jul 09, 2014 188.45 190.50 188.45 189.50 383 +1.20(+0.64%)
Jul 08, 2014 188.75 189.44 188.30 188.30 359 -2.30(-1.21%)
Jul 07, 2014 190.60 190.60 190.60 190.60 81 -1.80(-0.94%)
Jul 03, 2014 192.40 192.40 192.40 0 +0.72(+0.38%)
Jul 02, 2014 190.24 191.68 190.24 191.68 3 -1.32(-0.68%)
Jul 01, 2014 193.00 193.40 193.00 193.00 107 +0.68(+0.35%)
Jun 30, 2014 193.55 193.65 192.32 192.32 47 +0.42(+0.22%)
Jun 27, 2014 191.90 191.90 191.90 191.90 30 -0.75(-0.39%)
Jun 26, 2014 191.53 192.65 191.52 192.65 287 -4.65(-2.36%)
Jun 25, 2014 197.65 197.65 197.30 197.30 18 +0.43(+0.22%)
Jun 23, 2014 196.87 196.87 196.87 0 -0.83(-0.42%)
Jun 20, 2014 198.50 198.50 197.70 197.70 70 +0.10(+0.05%)
Jun 19, 2014 198.55 199.50 197.60 197.60 98 +0.08(+0.04%)
Jun 18, 2014 197.00 197.52 197.00 197.52 232 -0.01(-0.01%)
Jun 17, 2014 197.53 197.53 197.53 197.53 110 +1.17(+0.60%)
Jun 16, 2014 195.20 196.36 195.20 196.36 159 +1.20(+0.61%)
Jun 13, 2014 194.65 195.16 194.65 195.16 210 +1.46(+0.75%)
Jun 12, 2014 196.07 196.07 193.45 193.70 3,695 -2.05(-1.05%)
Jun 11, 2014 195.40 196.74 195.40 195.75 28 +1.04(+0.53%)
Jun 10, 2014 195.39 196.14 194.30 194.71 359 -0.30(-0.15%)
Jun 06, 2014 196.70 196.70 195.01 195.01 699 -4.04(-2.03%)
Jun 05, 2014 197.75 199.05 197.75 199.05 7 +0.87(+0.44%)
Jun 04, 2014 197.60 198.18 197.60 198.18 23 +0.97(+0.49%)
Jun 03, 2014 198.00 198.00 197.21 197.21 196 +1.21(+0.62%)
Jun 02, 2014 196.54 198.00 196.00 196.00 361 -3.00(-1.51%)
May 30, 2014 197.95 199.00 197.95 199.00 492 +3.34(+1.71%)
May 29, 2014 195.30 196.50 195.30 195.66 319 +0.64(+0.33%)
May 28, 2014 194.85 196.35 194.85 195.02 140 -1.33(-0.68%)
May 27, 2014 198.00 198.00 196.35 196.35 9 +2.14(+1.10%)
May 23, 2014 194.21 194.21 194.21 0 -2.54(-1.29%)
May 22, 2014 196.90 196.90 195.35 196.75 19 +0.05(+0.03%)
May 21, 2014 194.40 196.70 194.40 196.70 155 +2.69(+1.39%)
May 20, 2014 195.36 195.36 194.01 194.01 33 -1.39(-0.71%)
May 19, 2014 195.40 195.40 195.40 195.40 39 -0.62(-0.32%)
May 16, 2014 197.45 197.45 196.02 196.02 208 -0.98(-0.50%)
May 15, 2014 197.65 197.65 196.70 197.00 21 +2.64(+1.36%)
May 14, 2014 196.35 196.35 194.36 194.36 39 -2.09(-1.06%)
May 13, 2014 197.46 197.46 196.45 196.45 9 -1.14(-0.58%)
May 12, 2014 198.00 198.00 196.20 197.59 149 +3.08(+1.58%)
May 09, 2014 195.00 195.67 194.51 194.51 144 -2.34(-1.19%)
May 08, 2014 195.10 197.25 195.10 196.85 235 +1.15(+0.59%)
May 07, 2014 196.00 196.40 194.20 195.70 176 -0.29(-0.15%)
May 06, 2014 196.20 196.37 195.00 195.99 209 +1.52(+0.78%)
May 05, 2014 193.15 195.00 192.85 194.47 376 -1.41(-0.72%)
May 02, 2014 195.88 195.88 195.88 195.88 4 -1.42(-0.72%)
May 01, 2014 197.30 197.30 197.30 197.30 4 +0.44(+0.22%)
Apr 30, 2014 197.00 197.00 196.65 196.86 98 +3.11(+1.61%)
Apr 29, 2014 195.70 195.70 193.75 193.75 107 -1.45(-0.74%)
Apr 28, 2014 197.35 197.35 195.20 195.20 365 -1.79(-0.91%)
Apr 25, 2014 196.50 196.99 195.71 196.99 156 +0.84(+0.43%)
Apr 24, 2014 196.55 198.00 195.71 196.15 178 -0.25(-0.13%)
Apr 23, 2014 197.45 197.45 196.40 196.40 404 -1.64(-0.83%)
Apr 22, 2014 198.66 198.66 196.80 198.04 556 +0.12(+0.06%)
Apr 21, 2014 196.45 197.92 196.45 197.92 27 +1.47(+0.75%)
Apr 17, 2014 196.45 196.45 196.45 0 +0.05(+0.03%)
Apr 16, 2014 198.00 198.40 196.40 196.40 114 -1.00(-0.51%)
Apr 15, 2014 197.50 197.50 195.11 197.40 1,568 +2.74(+1.41%)
Apr 14, 2014 195.52 197.00 194.66 194.66 764 -0.87(-0.44%)
Apr 11, 2014 194.94 196.10 194.94 195.53 0 -0.47(-0.24%)
Apr 10, 2014 195.40 196.43 194.65 196.00 252 +7.49(+3.97%)
Apr 09, 2014 189.25 192.25 187.65 188.51 346 +1.42(+0.76%)
Apr 08, 2014 184.75 187.10 184.60 187.09 243 +4.49(+2.46%)
Apr 07, 2014 183.22 184.60 182.60 182.60 189 +0.45(+0.25%)
Apr 04, 2014 183.35 183.35 182.15 182.15 0 -1.60(-0.87%)
Apr 03, 2014 185.40 185.40 183.75 183.75 688 -0.40(-0.22%)
Apr 02, 2014 184.40 185.85 184.15 184.15 62 -0.56(-0.30%)
Apr 01, 2014 186.20 186.20 184.71 184.71 42 +0.96(+0.52%)
Mar 31, 2014 183.20 185.40 181.11 183.75 264 +0.70(+0.38%)
Mar 28, 2014 183.00 183.67 182.35 183.05 0 +0.05(+0.03%)
Mar 27, 2014 183.00 183.80 182.23 183.00 137 -0.85(-0.46%)
Mar 26, 2014 183.85 183.85 183.85 183.85 6 +2.25(+1.24%)
Mar 25, 2014 180.30 181.60 180.01 181.60 510 +3.85(+2.17%)
Mar 24, 2014 177.50 177.80 175.50 177.75 107 +0.10(+0.06%)
Mar 21, 2014 178.45 178.70 177.25 177.65 197 +0.59(+0.33%)
Mar 20, 2014 175.53 177.87 175.40 177.06 483 +0.26(+0.15%)
Mar 19, 2014 178.90 179.30 176.80 176.80 636 -3.20(-1.78%)
Mar 18, 2014 179.50 180.00 179.50 180.00 455 +1.51(+0.85%)
Mar 17, 2014 176.15 178.50 176.15 178.49 1,940 +1.49(+0.84%)
Mar 14, 2014 175.15 177.30 175.15 177.00 0 -1.35(-0.76%)
Mar 13, 2014 181.55 181.55 176.59 178.35 369 -1.74(-0.97%)
Mar 12, 2014 178.00 180.09 178.00 180.09 150 -1.01(-0.56%)
Mar 11, 2014 182.70 182.70 181.10 181.10 177 -0.23(-0.13%)
Mar 10, 2014 182.99 182.99 181.33 181.33 117 -2.17(-1.18%)
Mar 07, 2014 183.15 183.83 183.15 183.50 0 +1.79(+0.99%)
Mar 06, 2014 180.85 182.90 180.85 181.71 877 +1.14(+0.63%)
Mar 05, 2014 182.50 182.50 180.56 180.57 2,538 -1.43(-0.79%)
Mar 04, 2014 181.82 183.24 181.73 182.00 651 +2.03(+1.13%)
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.