Lvmh Moet Henn L Vut ADR (OP: LVMHF )
831.50
-6.95
(-0.83%)
Streaming Delayed Price
Updated: 12:20 PM EDT, Apr 30, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 24, 2011 | 166.20 | 166.50 | 166.20 | 166.50 | 200 | -4.00(-2.35%) |
| May 20, 2011 | 170.50 | 170.50 | 170.50 | 0 | -1.45(-0.84%) | |
| May 19, 2011 | 172.00 | 172.00 | 171.25 | 171.95 | 950 | +4.35(+2.60%) |
| May 17, 2011 | 167.60 | 167.60 | 167.60 | 0 | -2.50(-1.47%) | |
| May 16, 2011 | 172.10 | 172.10 | 170.10 | 170.10 | 300 | -0.65(-0.38%) |
| May 13, 2011 | 172.21 | 172.25 | 170.75 | 170.75 | 600 | -1.75(-1.01%) |
| May 12, 2011 | 171.70 | 172.50 | 171.70 | 172.50 | 295 | -1.67(-0.96%) |
| May 11, 2011 | 176.85 | 176.85 | 174.17 | 174.17 | 700 | +5.02(+2.97%) |
| May 09, 2011 | 169.15 | 169.15 | 169.15 | 0 | -2.28(-1.33%) | |
| May 06, 2011 | 174.85 | 174.85 | 171.43 | 171.43 | 1,000 | -1.47(-0.85%) |
| May 05, 2011 | 171.99 | 172.90 | 171.30 | 172.90 | 800 | -2.60(-1.48%) |
| May 04, 2011 | 177.00 | 177.00 | 174.95 | 175.50 | 1,600 | -3.50(-1.96%) |
| May 03, 2011 | 179.00 | 179.00 | 179.00 | 179.00 | 200 | -0.60(-0.33%) |
| May 02, 2011 | 179.60 | 179.60 | 179.60 | 179.60 | 800 | -1.15(-0.64%) |
| Apr 29, 2011 | 180.00 | 180.75 | 180.00 | 180.75 | 325 | +3.05(+1.72%) |
| Apr 28, 2011 | 177.70 | 177.70 | 177.70 | 177.70 | 565 | +1.20(+0.68%) |
| Apr 27, 2011 | 175.10 | 176.50 | 175.10 | 176.50 | 500 | +2.25(+1.29%) |
| Apr 26, 2011 | 176.25 | 176.25 | 174.25 | 174.25 | 360 | -0.17(-0.10%) |
| Apr 25, 2011 | 174.64 | 174.64 | 173.30 | 174.42 | 300 | +0.16(+0.09%) |
| Apr 21, 2011 | 173.75 | 174.26 | 173.75 | 174.26 | 575 | +3.22(+1.88%) |
| Apr 20, 2011 | 170.59 | 171.04 | 170.59 | 171.04 | 240 | +6.47(+3.93%) |
| Apr 19, 2011 | 164.55 | 164.57 | 164.55 | 164.57 | 200 | +7.22(+4.59%) |
| Apr 18, 2011 | 156.45 | 157.35 | 156.45 | 157.35 | 400 | -4.90(-3.02%) |
| Apr 15, 2011 | 162.25 | 162.25 | 162.25 | 162.25 | 381 | +2.85(+1.79%) |
| Apr 13, 2011 | 159.40 | 159.40 | 159.40 | 159.40 | 0 | -1.55(-0.96%) |
| Apr 08, 2011 | 160.95 | 160.95 | 160.95 | 160.95 | 0 | +0.05(+0.03%) |
| Apr 07, 2011 | 161.63 | 161.63 | 160.90 | 160.90 | 300 | +1.75(+1.10%) |
| Apr 04, 2011 | 159.15 | 159.15 | 159.15 | 159.15 | 0 | +0.55(+0.35%) |
| Apr 01, 2011 | 158.60 | 158.60 | 158.60 | 158.60 | 145 | +0.05(+0.03%) |
| Mar 31, 2011 | 158.55 | 158.55 | 158.55 | 158.55 | 500 | +1.30(+0.83%) |
| Mar 30, 2011 | 157.25 | 157.25 | 157.25 | 157.25 | 200 | +1.64(+1.05%) |
| Mar 29, 2011 | 154.45 | 155.61 | 154.05 | 155.61 | 305 | +0.01(+0.01%) |
| Mar 28, 2011 | 156.65 | 156.65 | 155.60 | 155.60 | 300 | -0.30(-0.19%) |
| Mar 25, 2011 | 155.55 | 155.90 | 155.55 | 155.90 | 265 | +0.15(+0.10%) |
| Mar 24, 2011 | 155.40 | 155.75 | 155.40 | 155.75 | 13,730 | +0.15(+0.10%) |
| Mar 21, 2011 | 155.60 | 155.60 | 155.60 | 155.60 | 0 | +6.48(+4.35%) |
| Mar 18, 2011 | 149.60 | 149.70 | 149.12 | 149.12 | 1,450 | +3.47(+2.38%) |
| Mar 17, 2011 | 143.36 | 145.65 | 143.36 | 145.65 | 450 | +8.00(+5.81%) |
| Mar 16, 2011 | 141.24 | 141.24 | 137.65 | 137.65 | 5,849 | -8.05(-5.53%) |
| Mar 15, 2011 | 142.25 | 145.70 | 142.00 | 145.70 | 800 | -3.90(-2.61%) |
| Mar 14, 2011 | 148.10 | 149.60 | 148.10 | 149.60 | 1,650 | -3.90(-2.54%) |
| Mar 11, 2011 | 153.50 | 153.50 | 153.50 | 153.50 | 500 | -3.00(-1.92%) |
| Mar 10, 2011 | 156.50 | 156.50 | 156.50 | 156.50 | 500 | -2.95(-1.85%) |
| Mar 08, 2011 | 159.45 | 159.45 | 159.45 | 159.45 | 0 | +1.33(+0.84%) |
| Mar 07, 2011 | 159.30 | 160.50 | 156.95 | 158.12 | 1,438 | -0.93(-0.58%) |
| Mar 03, 2011 | 159.05 | 159.05 | 159.05 | 159.05 | 0 | +1.28(+0.81%) |
| Feb 25, 2011 | 157.77 | 157.77 | 157.77 | 200 | +3.82(+2.48%) | |
| Feb 24, 2011 | 154.20 | 154.20 | 153.95 | 153.95 | 300 | -2.16(-1.38%) |
| Feb 23, 2011 | 155.05 | 156.11 | 155.05 | 156.11 | 2,930 | -0.59(-0.38%) |
| Feb 22, 2011 | 157.75 | 157.75 | 156.70 | 156.70 | 800 | -2.50(-1.57%) |
| Feb 18, 2011 | 159.20 | 159.20 | 159.20 | 159.20 | 300 | +0.45(+0.28%) |
| Feb 15, 2011 | 158.75 | 158.75 | 158.75 | 0 | -3.05(-1.89%) | |
| Feb 14, 2011 | 160.65 | 161.80 | 160.65 | 161.80 | 239 | -2.07(-1.26%) |
| Feb 08, 2011 | 163.87 | 163.87 | 163.87 | 0 | +6.42(+4.08%) | |
| Feb 07, 2011 | 157.33 | 157.45 | 157.33 | 157.45 | 200 | +1.95(+1.25%) |
| Feb 04, 2011 | 153.95 | 155.50 | 153.95 | 155.50 | 645 | -5.40(-3.36%) |
| Feb 02, 2011 | 160.90 | 160.90 | 160.90 | 0 | +3.05(+1.93%) | |
| Jan 27, 2011 | 157.85 | 157.85 | 157.85 | 0 | -1.90(-1.19%) | |
| Jan 26, 2011 | 159.00 | 159.75 | 159.00 | 159.75 | 3,100 | +1.05(+0.66%) |
| Jan 25, 2011 | 157.89 | 159.31 | 157.89 | 158.70 | 1,025 | +5.25(+3.42%) |
| Jan 21, 2011 | 153.45 | 153.45 | 153.45 | 0 | +1.35(+0.89%) | |
| Jan 20, 2011 | 152.10 | 152.10 | 152.10 | 152.10 | 800 | -2.15(-1.39%) |
| Jan 19, 2011 | 154.40 | 154.40 | 154.25 | 154.25 | 580 | -4.55(-2.87%) |
| Jan 18, 2011 | 159.50 | 159.50 | 158.80 | 158.80 | 400 | +1.91(+1.22%) |
| Jan 14, 2011 | 156.75 | 156.89 | 156.75 | 156.89 | 400 | -1.11(-0.70%) |
| Jan 13, 2011 | 159.10 | 159.10 | 158.00 | 158.00 | 300 | -0.50(-0.32%) |
| Jan 12, 2011 | 157.00 | 158.50 | 157.00 | 158.50 | 200 | +1.50(+0.96%) |
| Jan 11, 2011 | 156.90 | 157.00 | 156.90 | 157.00 | 600 | +2.20(+1.42%) |
| Jan 10, 2011 | 151.00 | 154.80 | 150.35 | 154.80 | 5,557 | +0.30(+0.19%) |
| Jan 07, 2011 | 156.25 | 156.25 | 154.50 | 154.50 | 3,400 | -3.75(-2.37%) |
| Jan 06, 2011 | 158.25 | 158.25 | 158.25 | 158.25 | 6,230 | +2.50(+1.61%) |
| Jan 05, 2011 | 155.60 | 155.75 | 155.60 | 155.75 | 670 | -10.60(-6.37%) |
| Jan 03, 2011 | 166.35 | 166.35 | 166.35 | 0 | +0.15(+0.09%) | |
| Dec 31, 2010 | 166.20 | 166.20 | 166.20 | 166.20 | 200 | +1.70(+1.03%) |
| Dec 30, 2010 | 163.95 | 164.65 | 163.95 | 164.50 | 1,100 | -1.76(-1.06%) |
| Dec 29, 2010 | 165.25 | 166.26 | 165.25 | 166.26 | 440 | +2.26(+1.38%) |
| Dec 28, 2010 | 164.00 | 164.00 | 164.00 | 164.00 | 175 | -1.75(-1.06%) |
| Dec 27, 2010 | 165.75 | 165.75 | 165.75 | 165.75 | 100 | +4.21(+2.61%) |
| Dec 15, 2010 | 161.54 | 161.54 | 161.54 | 0 | -3.21(-1.95%) | |
| Dec 14, 2010 | 164.75 | 164.75 | 164.66 | 164.75 | 460 | +0.00(+0.00%) |
| Dec 13, 2010 | 165.00 | 165.00 | 164.75 | 164.75 | 1,250 | +6.07(+3.83%) |
| Dec 09, 2010 | 158.68 | 158.68 | 158.68 | 0 | -3.87(-2.38%) | |
| Dec 08, 2010 | 161.00 | 162.55 | 161.00 | 162.55 | 1,600 | -2.35(-1.43%) |
| Dec 07, 2010 | 165.75 | 166.25 | 164.90 | 164.90 | 1,550 | +2.70(+1.66%) |
| Dec 06, 2010 | 162.20 | 162.20 | 162.20 | 162.20 | 500 | -0.80(-0.49%) |
| Dec 03, 2010 | 163.00 | 163.00 | 163.00 | 163.00 | 100 | +0.65(+0.40%) |
| Dec 02, 2010 | 159.18 | 162.35 | 159.18 | 162.35 | 1,807 | +5.90(+3.77%) |
| Dec 01, 2010 | 156.45 | 156.45 | 156.45 | 156.45 | 1,000 | +2.75(+1.79%) |
| Nov 30, 2010 | 152.40 | 153.80 | 152.40 | 153.70 | 2,400 | -0.25(-0.16%) |
| Nov 29, 2010 | 155.20 | 155.20 | 153.13 | 153.95 | 1,000 | -5.05(-3.18%) |
| Nov 26, 2010 | 159.00 | 159.00 | 159.00 | 159.00 | 100 | +0.05(+0.03%) |
| Nov 24, 2010 | 158.25 | 158.95 | 158.95 | 158.95 | 410 | +1.50(+0.95%) |
| Nov 23, 2010 | 158.95 | 158.95 | 157.45 | 157.45 | 1,930 | -5.35(-3.29%) |
| Nov 22, 2010 | 162.55 | 162.80 | 162.55 | 162.80 | 300 | -0.95(-0.58%) |
| Nov 19, 2010 | 162.75 | 163.75 | 162.75 | 163.75 | 700 | +3.25(+2.02%) |
| Nov 18, 2010 | 159.05 | 160.50 | 159.05 | 160.50 | 250 | +3.50(+2.23%) |
| Nov 16, 2010 | 157.00 | 157.00 | 157.00 | 157.00 | 0 | -1.80(-1.13%) |
| Nov 15, 2010 | 158.75 | 159.50 | 158.75 | 158.80 | 541 | -0.45(-0.28%) |
| Nov 12, 2010 | 158.75 | 159.25 | 158.75 | 159.25 | 700 | -2.75(-1.70%) |
| Nov 11, 2010 | 161.00 | 162.00 | 161.00 | 162.00 | 1,200 | +0.00(+0.00%) |
| Nov 10, 2010 | 160.50 | 162.00 | 160.50 | 162.00 | 2,700 | -0.80(-0.49%) |
| Nov 09, 2010 | 163.50 | 163.50 | 162.80 | 162.80 | 1,940 | -3.25(-1.96%) |
| Nov 08, 2010 | 166.05 | 166.05 | 166.05 | 166.05 | 200 | -1.45(-0.87%) |
| Nov 05, 2010 | 167.60 | 167.60 | 167.50 | 167.50 | 200 | -2.16(-1.27%) |
| Nov 04, 2010 | 169.61 | 169.66 | 169.61 | 169.66 | 200 | +5.66(+3.45%) |
| Nov 03, 2010 | 162.72 | 164.00 | 162.67 | 164.00 | 5,684 | +2.55(+1.58%) |
| Nov 02, 2010 | 161.50 | 161.50 | 161.45 | 161.45 | 450 | +4.95(+3.16%) |
| Nov 01, 2010 | 156.60 | 156.60 | 156.50 | 156.50 | 400 | -0.50(-0.32%) |
| Oct 29, 2010 | 157.75 | 157.75 | 157.00 | 157.00 | 400 | +0.75(+0.48%) |
| Oct 28, 2010 | 157.25 | 157.25 | 156.25 | 156.25 | 700 | +1.53(+0.99%) |
| Oct 27, 2010 | 154.72 | 154.72 | 154.72 | 154.72 | 5,000 | -7.28(-4.49%) |
| Oct 25, 2010 | 164.25 | 164.50 | 162.00 | 162.00 | 1,750 | +4.70(+2.99%) |
| Oct 22, 2010 | 157.70 | 157.95 | 157.30 | 157.30 | 600 | -1.00(-0.63%) |
| Oct 21, 2010 | 158.07 | 159.30 | 158.07 | 158.30 | 600 | +9.95(+6.71%) |
| Oct 19, 2010 | 148.35 | 148.35 | 148.35 | 0 | -6.65(-4.29%) | |
| Oct 18, 2010 | 155.00 | 155.00 | 155.00 | 155.00 | 100 | -1.75(-1.12%) |
| Oct 15, 2010 | 156.75 | 156.75 | 156.75 | 156.75 | 200 | +0.25(+0.16%) |
| Oct 14, 2010 | 156.50 | 156.50 | 156.50 | 156.50 | 100 | +2.30(+1.49%) |
| Oct 13, 2010 | 154.20 | 154.20 | 154.20 | 154.20 | 200 | +2.15(+1.41%) |
| Oct 12, 2010 | 151.70 | 152.05 | 151.70 | 152.05 | 551 | -1.45(-0.94%) |
| Oct 11, 2010 | 154.75 | 154.75 | 153.50 | 153.50 | 600 | +0.35(+0.23%) |
| Oct 06, 2010 | 153.15 | 153.15 | 153.15 | 0 | +4.50(+3.03%) | |
| Oct 05, 2010 | 148.65 | 148.65 | 148.65 | 148.65 | 200 | +4.90(+3.41%) |
| Oct 04, 2010 | 143.75 | 143.75 | 143.75 | 143.75 | 100 | -2.70(-1.84%) |
| Sep 30, 2010 | 146.45 | 146.45 | 146.45 | 0 | +5.65(+4.01%) | |
| Sep 27, 2010 | 140.80 | 140.80 | 140.80 | 0 | -0.88(-0.62%) | |
| Sep 24, 2010 | 139.90 | 141.68 | 139.90 | 141.68 | 800 | +3.60(+2.61%) |
| Sep 21, 2010 | 138.08 | 138.08 | 138.08 | 0 | +1.98(+1.45%) | |
| Sep 20, 2010 | 134.46 | 136.10 | 134.46 | 136.10 | 300 | +4.70(+3.58%) |
| Sep 17, 2010 | 130.60 | 131.40 | 130.60 | 131.40 | 440 | +1.40(+1.08%) |
| Sep 14, 2010 | 130.00 | 130.00 | 130.00 | 0 | +4.25(+3.38%) | |
| Sep 10, 2010 | 125.75 | 125.75 | 125.75 | 0 | +1.75(+1.41%) | |
| Sep 09, 2010 | 125.70 | 125.70 | 124.00 | 124.00 | 230 | +9.55(+8.34%) |
| Aug 25, 2010 | 114.45 | 114.45 | 114.45 | 0 | -2.05(-1.76%) | |
| Aug 24, 2010 | 116.50 | 116.50 | 116.50 | 116.50 | 200 | -4.75(-3.92%) |
| Aug 17, 2010 | 121.25 | 121.25 | 121.25 | 0 | -4.25(-3.39%) | |
| Aug 10, 2010 | 125.50 | 125.50 | 125.50 | 0 | -2.70(-2.11%) | |
| Aug 09, 2010 | 128.20 | 128.20 | 128.20 | 128.20 | 100 | +1.05(+0.83%) |
| Aug 05, 2010 | 127.15 | 127.15 | 127.15 | 0 | +1.55(+1.23%) | |
| Aug 04, 2010 | 125.60 | 125.60 | 125.60 | 125.60 | 100 | +6.28(+5.26%) |
| Jul 27, 2010 | 119.32 | 119.32 | 119.32 | 0 | -3.13(-2.56%) | |
| Jul 26, 2010 | 122.45 | 122.45 | 122.45 | 122.45 | 1,000 | +1.70(+1.41%) |
| Jul 23, 2010 | 119.80 | 121.00 | 119.80 | 120.75 | 950 | +0.95(+0.79%) |
| Jul 22, 2010 | 119.70 | 120.00 | 119.70 | 119.80 | 1,400 | +3.17(+2.72%) |
| Jul 21, 2010 | 116.63 | 116.63 | 116.63 | 116.63 | 240 | +1.72(+1.50%) |
| Jul 19, 2010 | 114.91 | 114.91 | 114.91 | 0 | -0.74(-0.64%) | |
| Jul 16, 2010 | 115.81 | 115.81 | 115.65 | 115.65 | 200 | -0.10(-0.09%) |
| Jul 14, 2010 | 115.75 | 115.75 | 115.75 | 115.75 | 0 | +0.00(+0.00%) |
| Jul 13, 2010 | 115.75 | 115.75 | 115.75 | 115.75 | 183 | +4.90(+4.42%) |
| Jul 07, 2010 | 110.85 | 110.85 | 110.85 | 0 | +0.05(+0.05%) | |
| Jul 06, 2010 | 110.80 | 110.80 | 110.80 | 110.80 | 145 | +4.65(+4.38%) |
| Jul 01, 2010 | 106.15 | 106.15 | 106.15 | 0 | -6.50(-5.77%) | |
| Jun 25, 2010 | 112.65 | 112.65 | 112.65 | 0 | -0.40(-0.35%) | |
| Jun 24, 2010 | 114.37 | 114.37 | 113.05 | 113.05 | 700 | -2.75(-2.37%) |
| Jun 23, 2010 | 115.80 | 115.80 | 115.80 | 115.80 | 100 | -0.65(-0.56%) |
| Jun 22, 2010 | 116.50 | 116.50 | 116.45 | 116.45 | 200 | -2.30(-1.94%) |
| Jun 21, 2010 | 119.30 | 119.30 | 118.75 | 118.75 | 500 | +3.22(+2.79%) |
| Jun 17, 2010 | 115.53 | 115.53 | 115.53 | 0 | +2.08(+1.83%) | |
| Jun 15, 2010 | 113.45 | 113.45 | 113.45 | 0 | +1.38(+1.23%) | |
| Jun 14, 2010 | 112.07 | 112.07 | 112.07 | 112.07 | 100 | +0.82(+0.74%) |
| Jun 11, 2010 | 111.39 | 111.39 | 111.25 | 111.25 | 90,100 | +0.50(+0.45%) |
| Jun 10, 2010 | 110.87 | 110.87 | 110.75 | 110.75 | 46,500 | +2.85(+2.64%) |
| Jun 09, 2010 | 107.30 | 107.90 | 107.30 | 107.90 | 31,300 | +3.80(+3.65%) |
| Jun 08, 2010 | 103.60 | 104.10 | 103.60 | 104.10 | 330 | +0.65(+0.63%) |
| Jun 07, 2010 | 103.45 | 103.45 | 103.45 | 103.45 | 100 | -1.30(-1.24%) |
| Jun 04, 2010 | 104.75 | 104.75 | 104.75 | 104.75 | 100 | -1.25(-1.18%) |
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.
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.