Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

L'Oreal Company Act (OP: LRLCF )

348.44 +3.97 (+1.15%)
Streaming Delayed Price Updated: 3:18 PM EST, Nov 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 18, 2024 348.44 350.55 342.11 348.44 894 +3.97(+1.15%)
Nov 15, 2024 341.45 351.60 336.40 344.47 1,187 -0.53(-0.15%)
Nov 14, 2024 344.36 358.00 340.95 345.00 2,371 -0.54(-0.16%)
Nov 13, 2024 344.21 354.25 339.25 345.54 574 -5.46(-1.55%)
Nov 12, 2024 352.40 360.04 345.25 351.00 937 -7.00(-1.96%)
Nov 11, 2024 359.98 360.70 358.00 358.00 1,872 -0.47(-0.13%)
Nov 08, 2024 368.20 368.20 358.47 358.47 618 -21.83(-5.74%)
Nov 07, 2024 370.05 380.30 363.00 380.30 1,155 +16.99(+4.68%)
Nov 06, 2024 368.00 378.30 362.46 363.31 1,278 -10.62(-2.84%)
Nov 05, 2024 378.15 385.65 373.93 373.93 1,839 -6.07(-1.60%)
Nov 04, 2024 376.50 386.15 368.49 380.00 1,324 +5.98(+1.60%)
Nov 01, 2024 381.19 382.19 371.75 374.02 384 +0.34(+0.09%)
Oct 31, 2024 371.05 375.11 367.22 373.68 460 -2.32(-0.62%)
Oct 30, 2024 373.88 381.48 372.17 376.00 688 -7.85(-2.04%)
Oct 29, 2024 379.91 392.40 379.00 383.85 450 -5.33(-1.37%)
Oct 28, 2024 393.48 394.76 385.25 389.18 3,097 -5.55(-1.41%)
Oct 25, 2024 398.00 398.00 381.46 394.73 867 -2.20(-0.55%)
Oct 24, 2024 387.10 396.99 386.10 396.93 859 +15.93(+4.18%)
Oct 23, 2024 385.30 389.20 378.32 381.00 1,451 +1.60(+0.42%)
Oct 22, 2024 395.64 397.67 378.00 379.40 1,492 -15.15(-3.84%)
Oct 21, 2024 408.55 408.55 389.45 394.55 1,902 -14.47(-3.54%)
Oct 18, 2024 404.37 415.45 400.43 409.02 357 +9.35(+2.34%)
Oct 17, 2024 402.86 412.92 399.00 399.67 511 -0.53(-0.13%)
Oct 16, 2024 395.03 408.12 395.03 400.20 775 -12.82(-3.10%)
Oct 15, 2024 419.28 422.85 405.00 413.02 307 -18.78(-4.35%)
Oct 14, 2024 437.00 437.70 411.01 431.80 1,080 -5.41(-1.24%)
Oct 11, 2024 423.50 438.10 423.50 437.21 515 +27.37(+6.68%)
Oct 10, 2024 416.88 439.40 405.00 409.84 334 -13.35(-3.15%)
Oct 09, 2024 433.95 433.95 423.19 423.19 118 +0.88(+0.21%)
Oct 08, 2024 425.90 428.02 422.20 422.31 183 -16.32(-3.72%)
Oct 07, 2024 425.30 441.84 425.30 438.63 416 +14.28(+3.37%)
Oct 04, 2024 432.56 436.50 424.35 424.35 491 -15.96(-3.62%)
Oct 03, 2024 444.40 444.40 423.95 440.31 384 +11.52(+2.69%)
Oct 02, 2024 434.55 440.16 427.59 428.79 386 -3.13(-0.72%)
Oct 01, 2024 444.28 445.69 431.92 431.92 463 -15.80(-3.53%)
Sep 30, 2024 451.54 458.41 447.10 447.72 508 -1.46(-0.33%)
Sep 27, 2024 461.64 461.72 448.86 449.18 187 +7.43(+1.68%)
Sep 26, 2024 451.89 458.55 441.70 441.75 932 +20.22(+4.80%)
Sep 25, 2024 437.65 437.65 421.53 421.53 148 -2.40(-0.57%)
Sep 24, 2024 423.02 428.35 423.00 423.93 407 +4.74(+1.13%)
Sep 23, 2024 402.20 419.19 402.20 419.19 498 +3.30(+0.79%)
Sep 20, 2024 415.11 417.35 411.50 415.89 1,464 +3.44(+0.83%)
Sep 19, 2024 415.00 428.25 408.51 412.45 542 +2.23(+0.54%)
Sep 18, 2024 410.25 410.25 402.00 410.22 387 +2.19(+0.54%)
Sep 17, 2024 409.82 415.00 407.65 408.02 460 +3.86(+0.96%)
Sep 16, 2024 400.25 415.89 400.25 404.16 1,656 +1.44(+0.36%)
Sep 13, 2024 411.83 413.39 399.16 402.72 1,908 -9.60(-2.33%)
Sep 12, 2024 405.75 412.32 395.30 412.32 909 +4.77(+1.17%)
Sep 11, 2024 411.00 414.00 403.71 407.54 427 -7.46(-1.80%)
Sep 10, 2024 420.65 421.36 410.25 415.00 920 -7.63(-1.81%)
Sep 09, 2024 429.25 430.60 421.70 422.63 1,049 -7.32(-1.70%)
Sep 06, 2024 435.02 436.04 423.40 429.95 668 +4.27(+1.00%)
Sep 05, 2024 425.68 437.92 425.68 425.68 497 -0.11(-0.03%)
Sep 04, 2024 425.06 438.00 423.66 425.79 488 -10.37(-2.38%)
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.