Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Lvmh Moet Henn L Vut ADR
(OP:
LVMHF
)
804.37
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 28, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2021
797.00
805.99
793.12
805.00
1,663
+10.08(+1.27%)
May 27, 2021
792.88
795.17
789.93
794.92
612
+8.64(+1.10%)
May 26, 2021
790.00
790.00
780.00
786.28
1,178
-1.99(-0.25%)
May 25, 2021
792.29
792.29
779.30
788.27
1,301
+15.19(+1.96%)
May 24, 2021
774.99
780.04
765.00
773.08
569
+8.41(+1.10%)
May 21, 2021
770.25
774.99
764.47
764.67
760
+6.59(+0.87%)
May 20, 2021
740.00
770.00
740.00
758.08
38,247
+7.88(+1.05%)
May 19, 2021
783.00
783.00
747.78
750.20
1,085
-19.72(-2.56%)
May 18, 2021
762.00
770.00
755.55
769.92
361
+7.92(+1.04%)
May 17, 2021
765.00
765.60
755.05
762.00
506
-7.92(-1.03%)
May 14, 2021
764.80
770.00
751.84
769.92
1,354
+21.42(+2.86%)
May 13, 2021
745.75
765.30
734.53
748.50
980
+12.75(+1.73%)
May 12, 2021
743.80
743.80
735.00
735.75
943
-19.25(-2.55%)
May 11, 2021
744.16
775.99
740.66
755.00
768
-1.49(-0.20%)
May 10, 2021
767.60
767.60
756.49
756.49
570
-10.49(-1.37%)
May 07, 2021
759.92
770.00
756.36
766.98
1,137
+7.06(+0.93%)
May 06, 2021
761.00
761.00
748.00
759.92
570
+1.37(+0.18%)
May 05, 2021
765.80
765.80
753.00
758.55
1,978
+14.54(+1.95%)
May 04, 2021
776.00
776.00
740.04
744.01
1,606
-18.49(-2.42%)
May 03, 2021
755.40
764.12
755.40
762.50
1,213
+5.00(+0.66%)
Apr 30, 2021
775.81
775.81
753.00
757.50
1,200
-19.04(-2.45%)
Apr 29, 2021
770.45
776.54
766.08
776.54
420
+9.64(+1.26%)
Apr 28, 2021
767.92
770.00
761.00
766.90
4,043
-1.02(-0.13%)
Apr 27, 2021
755.00
768.90
755.00
767.92
391
+12.84(+1.70%)
Apr 26, 2021
764.30
764.30
753.70
755.08
9,624
-5.82(-0.76%)
Apr 23, 2021
760.95
760.95
754.77
760.90
300
+0.46(+0.06%)
Apr 22, 2021
762.40
768.00
753.80
760.44
678
+6.64(+0.88%)
Apr 21, 2021
759.52
769.05
750.00
753.80
676
+23.34(+3.19%)
Apr 20, 2021
744.00
744.00
729.00
730.47
1,059
-23.03(-3.06%)
Apr 19, 2021
759.65
759.76
747.26
753.50
1,568
-6.35(-0.84%)
Apr 16, 2021
750.08
760.00
747.00
759.85
700
+23.77(+3.23%)
Apr 15, 2021
737.34
744.32
730.00
736.08
1,005
+2.56(+0.35%)
Apr 14, 2021
733.73
735.56
727.92
733.52
913
-11.98(-1.61%)
Apr 13, 2021
706.40
745.50
706.40
745.50
1,394
+38.04(+5.38%)
Apr 12, 2021
704.00
721.55
682.35
707.46
549
+2.46(+0.35%)
Apr 09, 2021
708.00
713.95
695.96
705.00
500
+2.00(+0.28%)
Apr 08, 2021
699.95
703.96
694.20
703.00
846
+13.01(+1.89%)
Apr 07, 2021
689.99
689.99
678.00
689.99
451
+9.99(+1.47%)
Apr 06, 2021
687.95
687.95
680.00
680.00
706
-9.03(-1.31%)
Apr 05, 2021
677.71
689.25
677.71
689.03
885
+11.07(+1.63%)
Apr 01, 2021
675.85
689.25
665.90
677.96
500
+9.21(+1.38%)
Mar 31, 2021
671.56
671.56
662.72
668.75
1,141
-2.94(-0.44%)
Mar 30, 2021
664.52
675.60
660.08
671.69
951
+14.69(+2.24%)
Mar 29, 2021
658.90
660.00
652.47
657.00
1,355
-0.92(-0.14%)
Mar 26, 2021
659.20
660.00
651.03
657.92
400
+3.67(+0.56%)
Mar 25, 2021
640.00
660.00
640.00
654.25
714
+2.03(+0.31%)
Mar 24, 2021
648.88
674.45
648.88
652.22
511
-14.05(-2.11%)
Mar 23, 2021
663.60
666.35
657.00
666.27
726
+3.87(+0.58%)
Mar 22, 2021
664.00
674.65
662.08
662.40
487
+0.32(+0.05%)
Mar 19, 2021
665.03
678.92
656.32
662.08
1,200
-14.32(-2.12%)
Mar 18, 2021
682.96
687.00
670.00
676.40
1,354
-10.51(-1.53%)
Mar 17, 2021
672.22
686.99
672.22
686.91
1,967
+15.99(+2.38%)
Mar 16, 2021
661.50
670.92
661.50
670.92
2,419
+1.00(+0.15%)
Mar 15, 2021
672.70
672.70
659.12
669.92
1,640
-9.08(-1.34%)
Mar 12, 2021
675.45
679.50
669.05
679.00
900
-0.99(-0.15%)
Mar 11, 2021
668.50
680.00
665.00
679.99
1,047
+19.91(+3.02%)
Mar 10, 2021
657.99
664.00
654.37
660.08
1,113
+10.68(+1.64%)
Mar 09, 2021
647.15
649.50
641.48
649.40
394
+10.48(+1.64%)
Mar 08, 2021
623.50
648.75
623.50
638.92
398
-0.10(-0.02%)
Mar 05, 2021
638.27
640.75
621.90
639.02
700
+0.75(+0.12%)
Mar 04, 2021
655.00
655.00
633.36
638.27
1,047
-16.81(-2.57%)
Mar 03, 2021
660.00
660.00
650.00
655.08
778
+3.00(+0.46%)
Mar 02, 2021
650.00
658.80
645.15
652.08
723
+1.58(+0.24%)
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
.