Lvmh Moet Henn L Vut ADR (OP: LVMHF )
854.13
+2.57
(+0.30%)
Streaming Delayed Price
Updated: 3:56 PM EDT, May 17, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Jun 01, 2010 | 106.00 | 106.00 | 106.00 | 0 | +7.85(+8.00%) | |
| May 25, 2010 | 98.15 | 98.15 | 98.15 | 98.15 | 0 | -3.65(-3.59%) |
| May 20, 2010 | 101.80 | 101.80 | 101.80 | 0 | -4.95(-4.64%) | |
| May 19, 2010 | 106.25 | 106.75 | 105.60 | 106.75 | 300 | -0.25(-0.23%) |
| May 18, 2010 | 107.00 | 107.00 | 107.00 | 107.00 | 300 | +0.00(+0.00%) |
| May 17, 2010 | 108.90 | 108.90 | 107.00 | 107.00 | 310 | -2.50(-2.28%) |
| May 14, 2010 | 110.00 | 110.00 | 109.25 | 109.50 | 2,600 | -4.00(-3.52%) |
| May 13, 2010 | 115.00 | 115.00 | 113.50 | 113.50 | 300 | +1.50(+1.34%) |
| May 11, 2010 | 112.00 | 112.00 | 112.00 | 112.00 | 0 | +1.30(+1.17%) |
| May 10, 2010 | 110.25 | 112.75 | 110.25 | 110.70 | 709 | +10.15(+10.09%) |
| May 07, 2010 | 102.75 | 102.75 | 97.58 | 100.55 | 960 | -5.90(-5.54%) |
| May 06, 2010 | 106.50 | 106.50 | 106.45 | 106.45 | 427 | -0.50(-0.47%) |
| May 05, 2010 | 107.95 | 107.95 | 106.95 | 106.95 | 200 | -3.05(-2.77%) |
| May 04, 2010 | 110.09 | 110.09 | 110.00 | 110.00 | 200 | -5.30(-4.60%) |
| May 03, 2010 | 115.24 | 115.30 | 115.24 | 115.30 | 700 | +3.30(+2.95%) |
| Apr 28, 2010 | 112.00 | 112.00 | 112.00 | 112.00 | 0 | -7.40(-6.20%) |
| Apr 23, 2010 | 119.40 | 119.40 | 119.40 | 119.40 | 0 | +2.40(+2.05%) |
| Apr 22, 2010 | 115.15 | 117.00 | 115.10 | 117.00 | 1,137 | -1.60(-1.35%) |
| Apr 20, 2010 | 118.60 | 118.60 | 118.60 | 118.60 | 0 | +1.05(+0.89%) |
| Apr 16, 2010 | 117.55 | 117.55 | 117.55 | 117.55 | 0 | -5.62(-4.56%) |
| Apr 15, 2010 | 123.17 | 123.17 | 123.17 | 123.17 | 129 | -1.33(-1.07%) |
| Apr 14, 2010 | 123.70 | 124.50 | 123.70 | 124.50 | 3,100 | +2.10(+1.72%) |
| Apr 13, 2010 | 122.40 | 122.40 | 122.40 | 122.40 | 100 | +1.65(+1.37%) |
| Apr 12, 2010 | 120.75 | 120.75 | 120.75 | 120.75 | 100 | +1.50(+1.26%) |
| Apr 09, 2010 | 119.25 | 119.25 | 119.25 | 119.25 | 100 | +1.25(+1.06%) |
| Apr 06, 2010 | 118.00 | 118.00 | 118.00 | 118.00 | 0 | -1.45(-1.21%) |
| Apr 01, 2010 | 119.45 | 119.45 | 119.45 | 119.45 | 0 | +3.10(+2.66%) |
| Mar 30, 2010 | 116.35 | 116.35 | 116.35 | 116.35 | 0 | -1.25(-1.06%) |
| Mar 29, 2010 | 117.60 | 117.60 | 117.60 | 117.60 | 100 | +1.10(+0.94%) |
| Mar 25, 2010 | 116.50 | 116.50 | 116.50 | 116.50 | 0 | -2.50(-2.10%) |
| Mar 23, 2010 | 119.00 | 119.00 | 119.00 | 119.00 | 0 | +1.60(+1.36%) |
| Mar 22, 2010 | 117.40 | 117.40 | 117.40 | 117.40 | 200 | -1.30(-1.10%) |
| Mar 18, 2010 | 118.70 | 118.70 | 118.70 | 118.70 | 0 | -0.70(-0.59%) |
| Mar 16, 2010 | 119.40 | 119.40 | 119.40 | 119.40 | 0 | +2.39(+2.05%) |
| Mar 15, 2010 | 117.01 | 117.01 | 117.01 | 117.01 | 1,590 | -1.24(-1.05%) |
| Mar 10, 2010 | 118.25 | 118.25 | 118.25 | 118.25 | 0 | +10.25(+9.49%) |
| Feb 22, 2010 | 108.00 | 108.00 | 108.00 | 108.00 | 0 | +4.55(+4.40%) |
| Feb 12, 2010 | 103.45 | 103.45 | 103.45 | 0 | -1.05(-1.00%) | |
| Feb 08, 2010 | 104.50 | 104.50 | 104.50 | 0 | +2.10(+2.05%) | |
| Feb 05, 2010 | 102.95 | 102.95 | 102.40 | 102.40 | 362 | -4.75(-4.43%) |
| Feb 04, 2010 | 107.81 | 107.81 | 107.15 | 107.15 | 200 | -5.85(-5.18%) |
| Feb 02, 2010 | 113.00 | 113.00 | 113.00 | 0 | +2.25(+2.03%) | |
| Jan 28, 2010 | 110.75 | 110.75 | 110.75 | 0 | -1.50(-1.34%) | |
| Jan 26, 2010 | 112.25 | 112.25 | 112.25 | 112.25 | 0 | -2.25(-1.97%) |
| Jan 15, 2010 | 114.50 | 114.50 | 114.50 | 0 | -1.20(-1.04%) | |
| Jan 13, 2010 | 115.70 | 115.70 | 115.70 | 0 | +0.70(+0.61%) | |
| Jan 07, 2010 | 115.00 | 115.00 | 115.00 | 0 | +2.65(+2.36%) | |
| Jan 05, 2010 | 112.35 | 112.35 | 112.35 | 112.35 | 0 | -0.95(-0.84%) |
| Jan 04, 2010 | 113.30 | 113.30 | 113.30 | 113.30 | 100 | +1.30(+1.16%) |
| Dec 30, 2009 | 112.00 | 112.00 | 112.00 | 0 | -1.00(-0.88%) | |
| Dec 29, 2009 | 113.00 | 113.00 | 113.00 | 113.00 | 1,100 | +2.00(+1.80%) |
| Dec 23, 2009 | 111.00 | 111.00 | 111.00 | 111.00 | 0 | -0.24(-0.22%) |
| Dec 22, 2009 | 111.24 | 111.24 | 111.24 | 111.24 | 600 | +1.09(+0.99%) |
| Dec 21, 2009 | 109.60 | 110.26 | 109.60 | 110.15 | 1,022 | +1.05(+0.96%) |
| Dec 17, 2009 | 109.10 | 109.10 | 109.10 | 109.10 | 0 | -2.70(-2.42%) |
| Dec 16, 2009 | 111.80 | 111.80 | 111.80 | 111.80 | 860 | +1.80(+1.64%) |
| Dec 15, 2009 | 109.75 | 110.00 | 109.75 | 110.00 | 3,255 | +2.55(+2.37%) |
| Dec 08, 2009 | 107.45 | 107.45 | 107.45 | 107.45 | 0 | +3.00(+2.87%) |
| Nov 30, 2009 | 104.45 | 104.45 | 104.45 | 104.45 | 0 | -7.50(-6.70%) |
| Nov 25, 2009 | 111.95 | 111.95 | 111.95 | 0 | -2.55(-2.23%) | |
| Nov 16, 2009 | 114.50 | 114.50 | 114.50 | 0 | +2.64(+2.36%) | |
| Nov 12, 2009 | 111.86 | 111.86 | 111.86 | 111.86 | 0 | -2.20(-1.92%) |
| Nov 11, 2009 | 113.00 | 114.06 | 113.00 | 114.06 | 12,933 | +1.36(+1.20%) |
| Nov 10, 2009 | 112.70 | 112.70 | 112.70 | 112.70 | 200 | -0.05(-0.04%) |
| Nov 09, 2009 | 112.75 | 112.75 | 112.75 | 112.75 | 100 | +3.90(+3.58%) |
| Nov 06, 2009 | 108.00 | 108.85 | 108.00 | 108.85 | 5,284 | +2.92(+2.76%) |
| Oct 27, 2009 | 105.93 | 105.93 | 105.93 | 105.93 | 0 | -0.07(-0.07%) |
| Oct 26, 2009 | 106.00 | 106.00 | 106.00 | 106.00 | 100 | -2.55(-2.35%) |
| Oct 23, 2009 | 108.55 | 108.55 | 108.55 | 108.55 | 300 | -0.90(-0.82%) |
| Oct 22, 2009 | 109.45 | 109.45 | 109.45 | 109.45 | 100 | -1.35(-1.22%) |
| Oct 20, 2009 | 110.80 | 110.80 | 110.80 | 110.80 | 0 | +1.60(+1.47%) |
| Oct 15, 2009 | 109.20 | 109.20 | 109.20 | 0 | +1.20(+1.11%) | |
| Oct 14, 2009 | 108.00 | 108.00 | 108.00 | 108.00 | 200 | +2.07(+1.95%) |
| Oct 13, 2009 | 105.93 | 105.93 | 105.93 | 105.93 | 100 | +6.43(+6.46%) |
| Oct 01, 2009 | 99.50 | 99.50 | 99.50 | 99.50 | 0 | -0.50(-0.50%) |
| Sep 30, 2009 | 100.00 | 100.00 | 100.00 | 100.00 | 100 | -1.20(-1.19%) |
| Sep 29, 2009 | 101.20 | 101.20 | 101.20 | 101.20 | 200 | +1.12(+1.12%) |
| Sep 23, 2009 | 100.08 | 100.08 | 100.08 | 0 | -0.67(-0.67%) | |
| Sep 21, 2009 | 100.75 | 100.75 | 100.75 | 0 | -0.84(-0.83%) | |
| Sep 17, 2009 | 101.59 | 101.59 | 101.59 | 0 | +0.69(+0.68%) | |
| Sep 14, 2009 | 100.90 | 100.90 | 100.90 | 0 | +0.05(+0.05%) | |
| Sep 11, 2009 | 100.85 | 100.85 | 100.85 | 100.85 | 100 | +2.80(+2.86%) |
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.