Financial News

Lvmh Moet Henn L Vut ADR (OP: LVMHF )

765.00 +0.79 (+0.10%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 763.00 768.88 761.07 765.00 2,036 +0.79(+0.10%)
Jun 20, 2024 765.00 771.55 761.04 764.21 3,325 +2.21(+0.29%)
Jun 18, 2024 769.30 769.30 760.56 762.00 1,552 -14.00(-1.80%)
Jun 17, 2024 759.75 781.04 759.33 776.00 2,231 +11.25(+1.47%)
Jun 14, 2024 773.14 773.14 758.88 764.75 12,131 -22.25(-2.83%)
Jun 13, 2024 790.88 799.20 782.25 787.00 4,316 -5.39(-0.68%)
Jun 12, 2024 799.00 800.00 791.03 792.39 783 -3.95(-0.50%)
Jun 11, 2024 798.31 800.89 790.00 796.34 1,834 -10.74(-1.33%)
Jun 10, 2024 799.90 808.05 796.50 807.08 420 -15.92(-1.93%)
Jun 07, 2024 829.84 829.84 819.67 823.00 3,197 -8.59(-1.03%)
Jun 06, 2024 829.78 832.54 828.61 831.59 1,820 +9.24(+1.12%)
Jun 05, 2024 817.93 824.55 816.00 822.35 1,932 +20.35(+2.54%)
Jun 04, 2024 805.13 809.50 799.90 802.00 1,613 -1.50(-0.19%)
Jun 03, 2024 800.94 807.81 799.60 803.50 4,112 +5.13(+0.64%)
May 31, 2024 797.03 803.61 797.01 798.37 1,016 +3.37(+0.42%)
May 30, 2024 791.48 805.60 788.81 795.00 1,734 +11.00(+1.40%)
May 29, 2024 799.58 799.58 781.36 784.00 1,282 -20.37(-2.53%)
May 28, 2024 816.80 819.60 803.75 804.37 2,308 -10.88(-1.33%)
May 24, 2024 814.29 821.02 813.79 815.25 1,008 +10.59(+1.32%)
May 23, 2024 817.41 821.83 803.45 804.66 892 -8.02(-0.99%)
May 22, 2024 821.20 821.20 809.75 812.68 4,682 -20.05(-2.41%)
May 21, 2024 839.49 850.00 830.01 832.73 2,325 -12.27(-1.45%)
May 20, 2024 855.65 855.65 845.00 845.00 1,220 -9.13(-1.07%)
May 17, 2024 845.99 857.02 845.31 854.13 689 +2.56(+0.30%)
May 16, 2024 857.00 857.00 850.00 851.57 404 -5.42(-0.63%)
May 15, 2024 853.50 860.00 850.16 856.99 2,019 -1.32(-0.15%)
May 14, 2024 853.15 860.49 849.05 858.31 507 +13.91(+1.65%)
May 13, 2024 847.00 849.75 841.53 844.40 251 -5.60(-0.66%)
May 10, 2024 851.33 857.70 846.40 850.00 1,316 +0.33(+0.04%)
May 09, 2024 846.03 855.11 841.00 849.67 208 +2.86(+0.34%)
May 08, 2024 854.05 855.96 845.20 846.81 373 -6.19(-0.73%)
May 07, 2024 846.01 854.40 845.00 853.00 743 +11.20(+1.33%)
May 06, 2024 846.05 846.05 839.41 841.80 456 +0.80(+0.10%)
May 03, 2024 853.25 854.94 841.00 841.00 1,089 +15.51(+1.88%)
May 02, 2024 821.58 829.70 818.00 825.49 4,360 +3.16(+0.38%)
May 01, 2024 807.95 849.95 807.95 822.33 758 -3.67(-0.44%)
Apr 30, 2024 834.55 835.22 816.99 826.00 750 -12.45(-1.48%)
Apr 29, 2024 839.94 844.47 831.02 838.45 793 -6.40(-0.76%)
Apr 26, 2024 841.04 856.00 841.04 844.85 457 +7.85(+0.94%)
Apr 25, 2024 831.47 845.35 824.57 837.00 1,016 -22.75(-2.65%)
Apr 24, 2024 860.88 862.75 851.89 859.75 377 -2.65(-0.31%)
Apr 23, 2024 847.33 862.40 847.33 862.40 1,357 +10.51(+1.23%)
Apr 22, 2024 855.78 859.44 847.49 851.89 1,143 +3.84(+0.45%)
Apr 19, 2024 847.86 854.42 840.27 848.05 815 -5.95(-0.70%)
Apr 18, 2024 852.65 858.48 842.51 854.00 587 -4.00(-0.47%)
Apr 17, 2024 871.04 874.86 852.73 858.00 580 +2.95(+0.35%)
Apr 16, 2024 840.40 875.21 820.00 855.05 1,172 +13.30(+1.58%)
Apr 15, 2024 851.21 857.20 833.62 841.75 783 +11.45(+1.38%)
Apr 12, 2024 834.35 835.64 823.75 830.30 1,212 -26.78(-3.12%)
Apr 11, 2024 852.59 859.33 843.00 857.08 599 +4.48(+0.53%)
Apr 10, 2024 848.35 854.66 843.05 852.60 1,545 -13.62(-1.57%)
Apr 09, 2024 872.00 875.00 860.00 866.22 732 -13.82(-1.57%)
Apr 08, 2024 874.00 885.08 871.15 880.04 2,136 +7.69(+0.88%)
Apr 05, 2024 870.19 872.35 862.50 872.35 1,481 +0.77(+0.09%)
Apr 04, 2024 889.65 894.05 869.83 871.58 1,419 -11.55(-1.31%)
Apr 03, 2024 888.10 888.27 879.35 883.13 1,048 -5.41(-0.61%)
Apr 02, 2024 890.45 890.45 882.96 888.54 1,822 -13.46(-1.49%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback