Skip to main content

Lvmh Moet Henn ADR (OP: LVMUY )

166.60 -2.25 (-1.33%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 169.95 170.17 168.45 168.85 102,462 -1.59(-0.93%)
May 17, 2024 169.41 170.60 169.04 170.44 87,022 +0.15(+0.09%)
May 16, 2024 170.40 171.59 169.88 170.29 125,185 -0.93(-0.54%)
May 15, 2024 170.15 171.71 170.06 171.22 196,906 -0.70(-0.41%)
May 14, 2024 170.86 172.08 169.67 171.92 113,742 +3.17(+1.88%)
May 13, 2024 169.11 169.47 168.19 168.75 107,053 -0.78(-0.46%)
May 10, 2024 170.24 170.63 169.39 169.53 125,231 -0.60(-0.35%)
May 09, 2024 168.19 170.66 168.15 170.13 75,401 +0.29(+0.17%)
May 08, 2024 170.00 183.65 169.25 169.84 85,576 -0.37(-0.22%)
May 07, 2024 169.74 170.55 169.40 170.21 146,849 +1.21(+0.72%)
May 06, 2024 168.07 169.31 167.57 169.00 123,450 +0.50(+0.30%)
May 03, 2024 170.30 170.77 168.15 168.50 92,526 +3.56(+2.16%)
May 02, 2024 165.51 193.49 163.35 164.94 109,494 +0.92(+0.56%)
May 01, 2024 164.17 167.51 163.41 164.02 112,196 -0.13(-0.08%)
Apr 30, 2024 165.47 166.90 164.15 164.15 107,149 -2.83(-1.69%)
Apr 29, 2024 167.26 167.59 166.00 166.98 126,755 -2.31(-1.36%)
Apr 26, 2024 168.86 170.58 168.28 169.29 127,292 +1.38(+0.82%)
Apr 25, 2024 165.20 168.96 165.00 167.91 212,465 -3.71(-2.16%)
Apr 24, 2024 172.50 172.62 170.44 171.62 191,187 -0.19(-0.11%)
Apr 23, 2024 169.86 172.26 169.51 171.81 262,813 +2.92(+1.73%)
Apr 22, 2024 168.04 170.00 167.64 168.89 124,700 +0.71(+0.42%)
Apr 19, 2024 168.61 169.17 167.37 168.18 122,012 -2.00(-1.18%)
Apr 18, 2024 169.38 172.00 168.64 170.18 176,804 -0.56(-0.33%)
Apr 17, 2024 174.49 174.69 170.00 170.75 227,035 -1.57(-0.91%)
Apr 16, 2024 167.11 174.15 161.49 172.32 391,311 +5.17(+3.09%)
Apr 15, 2024 170.55 170.76 167.08 167.15 169,867 +1.74(+1.05%)
Apr 12, 2024 166.25 166.97 164.76 165.41 157,590 -5.71(-3.34%)
Apr 11, 2024 170.82 171.36 168.11 171.12 119,461 +0.89(+0.52%)
Apr 10, 2024 169.22 170.90 168.50 170.23 194,063 -3.31(-1.91%)
Apr 09, 2024 174.00 174.26 171.94 173.54 128,429 -1.91(-1.09%)
Apr 08, 2024 174.47 175.57 174.40 175.45 127,396 +2.38(+1.38%)
Apr 05, 2024 172.84 173.93 172.27 173.07 201,609 -1.29(-0.74%)
Apr 04, 2024 178.20 178.64 174.23 174.36 113,220 -2.41(-1.36%)
Apr 03, 2024 176.52 177.58 176.22 176.77 216,685 -0.40(-0.23%)
Apr 02, 2024 176.87 177.60 176.16 177.17 162,378 -2.79(-1.55%)
Apr 01, 2024 180.61 181.93 173.13 179.96 113,270 -1.07(-0.59%)
Mar 28, 2024 180.26 181.17 180.01 181.03 331,225 +1.06(+0.59%)
Mar 27, 2024 178.20 180.39 178.17 179.97 101,764 +2.80(+1.58%)
Mar 26, 2024 178.88 179.32 177.17 177.17 164,886 -1.36(-0.76%)
Mar 25, 2024 177.93 179.16 177.88 178.53 132,046 -0.27(-0.15%)
Mar 22, 2024 179.97 180.10 178.28 178.80 160,259 -4.15(-2.27%)
Mar 21, 2024 185.64 186.07 182.06 182.95 312,883 -3.39(-1.82%)
Mar 20, 2024 182.73 186.60 182.55 186.34 193,229 +6.90(+3.85%)
Mar 19, 2024 185.81 187.19 178.60 179.44 331,362 -6.57(-3.53%)
Mar 18, 2024 187.01 187.19 186.00 186.01 230,857 -2.79(-1.48%)
Mar 15, 2024 188.76 190.20 187.31 188.80 203,585 -1.69(-0.89%)
Mar 14, 2024 190.82 191.63 189.60 190.49 394,344 +0.72(+0.38%)
Mar 13, 2024 188.90 190.50 184.49 189.77 131,896 +2.02(+1.08%)
Mar 12, 2024 184.54 187.81 183.42 187.75 220,523 +1.89(+1.02%)
Mar 11, 2024 185.19 186.20 183.75 185.86 124,915 +1.97(+1.07%)
Mar 08, 2024 186.05 186.13 183.74 183.89 156,010 -0.55(-0.30%)
Mar 07, 2024 183.26 184.50 182.90 184.44 134,333 +2.98(+1.64%)
Mar 06, 2024 182.22 182.39 181.03 181.46 161,843 +2.03(+1.13%)
Mar 05, 2024 180.23 181.07 178.55 179.43 161,929 -2.82(-1.55%)
Mar 04, 2024 182.46 182.84 181.56 182.25 119,209 -1.67(-0.91%)
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.