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

Lvmh Moet Henn ADR (OP: LVMUY )

169.29 +1.38 (+0.82%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
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%)
Mar 01, 2024 183.55 184.20 182.27 183.92 104,863 +0.94(+0.51%)
Feb 29, 2024 182.49 183.60 181.64 182.98 154,910 -1.24(-0.67%)
Feb 28, 2024 182.72 184.50 182.55 184.22 138,745 -0.03(-0.02%)
Feb 27, 2024 183.28 184.63 183.23 184.25 108,978 +1.38(+0.75%)
Feb 26, 2024 182.91 183.37 182.10 182.87 186,406 -0.94(-0.51%)
Feb 23, 2024 183.50 184.25 183.03 183.81 237,653 +1.50(+0.82%)
Feb 22, 2024 180.24 182.62 180.03 182.31 187,000 +3.01(+1.68%)
Feb 21, 2024 177.12 179.30 177.00 179.30 235,406 +1.69(+0.95%)
Feb 20, 2024 176.26 177.77 176.16 177.62 172,252 +2.25(+1.28%)
Feb 16, 2024 176.23 177.00 175.25 175.37 253,192 -1.28(-0.72%)
Feb 15, 2024 175.46 176.66 174.68 176.65 330,733 +3.36(+1.94%)
Feb 14, 2024 171.49 173.31 171.31 173.29 252,825 +2.50(+1.46%)
Feb 13, 2024 171.51 172.35 169.76 170.79 159,443 -5.49(-3.11%)
Feb 12, 2024 175.69 177.40 175.64 176.28 162,591 +1.28(+0.73%)
Feb 09, 2024 174.01 175.21 172.85 175.00 178,013 +2.12(+1.23%)
Feb 08, 2024 172.48 173.82 171.91 172.88 175,002 +3.47(+2.05%)
Feb 07, 2024 169.24 170.00 168.67 169.41 128,917 +1.16(+0.69%)
Feb 06, 2024 166.47 168.25 166.24 168.25 162,773 +0.10(+0.06%)
Feb 05, 2024 167.19 168.58 166.47 168.15 221,758 -0.11(-0.07%)
Feb 02, 2024 168.32 168.57 167.08 168.26 173,100 -0.32(-0.19%)
Feb 01, 2024 167.04 168.80 166.39 168.58 180,668 +2.38(+1.43%)
Jan 31, 2024 168.49 169.20 166.08 166.20 256,740 -3.51(-2.07%)
Jan 30, 2024 169.74 170.16 168.80 169.71 207,598 +0.76(+0.45%)
Jan 29, 2024 167.47 169.30 167.19 168.95 183,660 +1.20(+0.72%)
Jan 26, 2024 167.03 169.34 166.84 167.75 334,605 +11.25(+7.19%)
Jan 25, 2024 147.98 157.18 147.55 156.50 487,299 +7.05(+4.72%)
Jan 24, 2024 150.09 150.18 148.61 149.45 288,620 +3.85(+2.64%)
Jan 23, 2024 145.15 145.80 144.82 145.60 236,184 +1.19(+0.82%)
Jan 22, 2024 144.21 144.85 143.95 144.41 296,529 -0.44(-0.30%)
Jan 19, 2024 142.61 144.88 142.03 144.85 212,863 +0.10(+0.07%)
Jan 18, 2024 144.43 144.89 143.61 144.75 215,494 +3.28(+2.32%)
Jan 17, 2024 140.41 141.60 139.74 141.47 301,583 -2.92(-2.02%)
Jan 16, 2024 144.50 145.20 144.00 144.39 241,688 -2.57(-1.75%)
Jan 12, 2024 145.84 147.60 145.63 146.96 266,617 -1.86(-1.25%)
Jan 11, 2024 148.95 149.45 146.70 148.82 544,657 -1.44(-0.96%)
Jan 10, 2024 149.38 150.65 149.05 150.26 100,545 +1.56(+1.05%)
Jan 09, 2024 149.00 149.82 148.50 148.70 172,775 -3.65(-2.40%)
Jan 08, 2024 149.74 152.60 149.65 152.35 229,763 +1.56(+1.03%)
Jan 05, 2024 150.16 152.53 150.05 150.79 96,652 -1.63(-1.07%)
Jan 04, 2024 151.83 153.20 151.76 152.42 120,530 +0.47(+0.31%)
Jan 03, 2024 151.70 153.07 151.16 151.95 161,107 -6.27(-3.96%)
Jan 02, 2024 158.43 158.92 157.69 158.22 215,452 -4.23(-2.60%)
Dec 29, 2023 162.59 163.25 161.71 162.45 95,131 +0.49(+0.30%)
Dec 28, 2023 161.95 162.53 161.64 161.96 97,409 -1.64(-1.00%)
Dec 27, 2023 163.06 163.88 161.67 163.60 86,102 -0.42(-0.26%)
Dec 26, 2023 163.02 164.44 162.25 164.02 78,528 +1.64(+1.01%)
Dec 22, 2023 163.23 163.32 161.56 162.38 105,262 -1.86(-1.13%)
Dec 21, 2023 163.07 164.24 162.00 164.24 141,714 +2.57(+1.59%)
Dec 20, 2023 163.35 164.30 161.45 161.67 188,162 -2.20(-1.34%)
Dec 19, 2023 162.34 164.15 162.28 163.87 100,085 +1.73(+1.07%)
Dec 18, 2023 161.80 162.50 160.97 162.14 150,711 -0.33(-0.20%)
Dec 15, 2023 163.42 164.12 162.11 162.47 201,718 -2.00(-1.22%)
Dec 14, 2023 164.00 165.00 162.74 164.47 247,040 +2.60(+1.61%)
Dec 13, 2023 159.17 162.00 158.00 161.87 209,341 +3.23(+2.04%)
Dec 12, 2023 158.80 159.06 157.85 158.64 192,157 -1.26(-0.79%)
Dec 11, 2023 158.32 159.99 158.17 159.90 264,952 +0.28(+0.18%)
Dec 08, 2023 156.73 160.51 156.59 159.62 156,120 +4.93(+3.19%)
Dec 07, 2023 154.10 154.88 153.21 154.69 347,742 +0.31(+0.20%)
Dec 06, 2023 153.52 155.41 153.02 154.38 265,975 +0.53(+0.34%)
Dec 05, 2023 152.67 154.61 152.08 153.85 140,842 +2.38(+1.57%)
Dec 04, 2023 150.50 151.96 149.61 151.47 156,827 +0.07(+0.05%)
Dec 01, 2023 148.22 151.51 148.01 151.40 196,001 -0.39(-0.26%)
Nov 30, 2023 151.30 152.40 150.00 151.79 232,942 +0.30(+0.20%)
Nov 29, 2023 150.68 151.92 148.69 151.49 121,809 +1.73(+1.16%)
Nov 28, 2023 148.84 150.64 148.03 149.76 174,776 -2.94(-1.93%)
Nov 27, 2023 153.51 154.11 152.19 152.70 145,909 -2.04(-1.32%)
Nov 24, 2023 154.16 154.93 153.95 154.74 65,317 -0.56(-0.36%)
Nov 22, 2023 154.90 155.58 154.00 155.30 177,065 +1.21(+0.79%)
Nov 21, 2023 154.44 154.63 153.63 154.09 206,862 -3.61(-2.29%)
Nov 20, 2023 156.44 157.95 156.32 157.70 248,977 +2.70(+1.74%)
Nov 17, 2023 154.37 155.24 153.35 155.00 162,175 +1.89(+1.23%)
Nov 16, 2023 152.50 154.04 152.46 153.11 156,025 -2.74(-1.76%)
Nov 15, 2023 155.41 156.26 155.13 155.85 119,794 +1.99(+1.29%)
Nov 14, 2023 152.12 154.25 152.07 153.86 173,800 +6.42(+4.35%)
Nov 13, 2023 146.37 147.73 145.77 147.44 169,117 -0.63(-0.43%)
Nov 10, 2023 146.71 148.15 145.25 148.07 221,738 -4.06(-2.67%)
Nov 09, 2023 152.84 153.88 151.86 152.13 303,337 +1.23(+0.82%)
Nov 08, 2023 150.45 151.74 149.74 150.90 160,154 +1.94(+1.30%)
Nov 07, 2023 148.27 149.50 147.90 148.96 215,595 -0.45(-0.30%)
Nov 06, 2023 149.70 150.01 148.78 149.41 114,695 -1.34(-0.89%)
Nov 03, 2023 151.90 152.61 150.58 150.75 147,653 +1.50(+1.01%)
Nov 02, 2023 149.08 150.46 148.40 149.25 186,204 +5.79(+4.04%)
Nov 01, 2023 142.73 143.70 138.69 143.46 166,074 +0.16(+0.11%)
Oct 31, 2023 144.18 144.46 142.02 143.30 159,445 +0.42(+0.29%)
Oct 30, 2023 142.43 143.66 141.95 142.88 204,937 +3.96(+2.85%)
Oct 27, 2023 141.01 141.13 138.59 138.92 229,929 -0.91(-0.65%)
Oct 26, 2023 141.86 142.28 139.41 139.83 258,554 -2.51(-1.76%)
Oct 25, 2023 142.29 144.00 141.41 142.34 155,532 -2.21(-1.53%)
Oct 24, 2023 144.14 144.79 143.53 144.55 144,820 +2.42(+1.70%)
Oct 23, 2023 140.15 143.27 139.80 142.13 140,015 +1.36(+0.97%)
Oct 20, 2023 141.11 141.83 140.51 140.77 318,315 +0.04(+0.03%)
Oct 19, 2023 142.30 142.98 140.31 140.73 167,075 +0.58(+0.41%)
Oct 18, 2023 141.75 142.41 140.00 140.15 243,329 -1.10(-0.78%)
Oct 17, 2023 138.50 142.22 138.17 141.25 318,705 -0.03(-0.02%)
Oct 16, 2023 139.83 141.90 139.83 141.28 208,415 +2.67(+1.93%)
Oct 13, 2023 140.94 141.17 138.11 138.61 375,058 -2.66(-1.88%)
Oct 12, 2023 143.15 143.82 140.89 141.27 451,506 -3.98(-2.74%)
Oct 11, 2023 147.68 148.17 144.56 145.25 693,489 -3.76(-2.52%)
Oct 10, 2023 153.29 156.39 148.57 149.01 381,034 -2.51(-1.66%)
Oct 09, 2023 150.14 151.89 149.37 151.52 232,336 -4.12(-2.65%)
Oct 06, 2023 152.08 156.01 151.20 155.64 118,806 +2.84(+1.86%)
Oct 05, 2023 151.61 153.26 151.18 152.80 206,719 +2.22(+1.47%)
Oct 04, 2023 151.28 151.79 148.93 150.58 137,257 +2.65(+1.79%)
Oct 03, 2023 149.07 149.23 147.12 147.93 115,362 -1.53(-1.02%)
Oct 02, 2023 149.79 150.48 148.69 149.46 130,106 -1.65(-1.09%)
Sep 29, 2023 154.18 154.46 150.88 151.11 185,303 +1.52(+1.02%)
Sep 28, 2023 148.60 150.16 148.42 149.59 170,992 +2.52(+1.71%)
Sep 27, 2023 148.09 148.23 145.37 147.07 328,519 -0.94(-0.64%)
Sep 26, 2023 148.34 149.37 147.90 148.01 299,069 -3.20(-2.12%)
Sep 25, 2023 151.76 151.62 150.84 151.21 156,631 -3.56(-2.30%)
Sep 22, 2023 155.93 157.17 154.32 154.77 127,030 +0.45(+0.29%)
Sep 21, 2023 154.85 155.85 154.04 154.32 239,919 -1.39(-0.89%)
Sep 20, 2023 156.79 158.70 155.60 155.71 261,859 -2.34(-1.48%)
Sep 19, 2023 156.93 158.23 156.13 158.05 155,590 -0.39(-0.25%)
Sep 18, 2023 158.33 159.06 157.91 158.44 160,734 -2.44(-1.51%)
Sep 15, 2023 163.34 164.08 160.84 160.88 486,696 +2.07(+1.30%)
Sep 14, 2023 157.85 159.72 157.41 158.81 237,176 +3.25(+2.09%)
Sep 13, 2023 157.45 157.87 155.27 155.56 155,804 -2.27(-1.44%)
Sep 12, 2023 156.87 158.66 156.80 157.83 114,377 -2.27(-1.42%)
Sep 11, 2023 159.59 160.23 158.81 160.10 130,575 +1.52(+0.96%)
Sep 08, 2023 157.87 159.53 157.71 158.58 189,138 +3.06(+1.97%)
Sep 07, 2023 155.55 156.29 154.35 155.52 192,606 -1.55(-0.99%)
Sep 06, 2023 158.25 158.32 154.98 157.07 386,584 -5.20(-3.20%)
Sep 05, 2023 164.64 164.76 162.22 162.27 148,786 -4.67(-2.80%)
Sep 01, 2023 171.40 171.57 165.70 166.94 185,603 -2.34(-1.38%)
Aug 31, 2023 171.86 172.62 168.73 169.28 131,954 -6.29(-3.58%)
Aug 30, 2023 175.98 177.15 175.24 175.57 101,023 -1.33(-0.75%)
Aug 29, 2023 172.87 176.90 172.79 176.90 107,427 +3.68(+2.12%)
Aug 28, 2023 172.01 173.36 171.78 173.22 115,082 +2.67(+1.57%)
Aug 25, 2023 170.39 171.47 168.25 170.55 84,874 +1.86(+1.10%)
Aug 24, 2023 170.80 171.37 168.40 168.69 78,655 -3.04(-1.77%)
Aug 23, 2023 170.39 172.27 170.29 171.73 85,934 +1.12(+0.66%)
Aug 22, 2023 171.92 172.37 170.34 170.61 271,602 -0.65(-0.38%)
Aug 21, 2023 170.97 171.60 170.00 171.26 126,835 +2.46(+1.46%)
Aug 18, 2023 166.41 169.52 166.00 168.80 373,202 -0.95(-0.56%)
Aug 17, 2023 172.44 172.55 169.43 169.75 301,479 -3.88(-2.23%)
Aug 16, 2023 175.05 175.93 173.54 173.63 335,663 -1.24(-0.71%)
Aug 15, 2023 176.64 176.78 174.61 174.87 161,830 -3.82(-2.14%)
Aug 14, 2023 177.14 178.69 176.50 178.69 67,164 -1.40(-0.78%)
Aug 11, 2023 179.90 180.77 179.43 180.09 72,529 -2.04(-1.12%)
Aug 10, 2023 182.94 185.26 181.82 182.13 125,634 +4.56(+2.57%)
Aug 09, 2023 177.66 178.46 176.66 177.57 154,262 -0.48(-0.27%)
Aug 08, 2023 176.48 178.25 175.75 178.05 138,182 -2.26(-1.25%)
Aug 07, 2023 180.48 180.68 178.85 180.31 66,329 +2.36(+1.33%)
Aug 04, 2023 179.09 180.65 177.74 177.95 101,532 +0.29(+0.16%)
Aug 03, 2023 176.25 178.56 176.07 177.66 100,591 -0.23(-0.13%)
Aug 02, 2023 180.00 180.12 177.10 177.89 226,575 -4.55(-2.49%)
Aug 01, 2023 182.52 182.98 181.50 182.44 239,169 -3.81(-2.05%)
Jul 31, 2023 186.82 187.70 186.12 186.25 79,558 +0.88(+0.47%)
Jul 28, 2023 184.56 186.34 184.38 185.37 119,691 +2.86(+1.57%)
Jul 27, 2023 184.43 185.49 182.36 182.51 167,366 +1.90(+1.05%)
Jul 26, 2023 179.32 181.25 178.63 180.61 297,863 -1.84(-1.01%)
Jul 25, 2023 189.65 190.71 182.29 182.45 415,433 -7.53(-3.96%)
Jul 24, 2023 188.17 190.49 188.00 189.98 137,703 -3.00(-1.55%)
Jul 21, 2023 191.85 193.53 191.17 192.98 185,606 +3.18(+1.68%)
Jul 20, 2023 190.24 191.06 189.00 189.80 174,664 -0.45(-0.24%)
Jul 19, 2023 191.22 191.63 189.33 190.25 219,546 -3.18(-1.64%)
Jul 18, 2023 191.38 193.49 191.20 193.43 109,026 -0.06(-0.03%)
Jul 17, 2023 192.84 193.82 191.58 193.49 138,119 -6.10(-3.06%)
Jul 14, 2023 199.62 200.76 199.31 199.59 118,241 +2.52(+1.28%)
Jul 13, 2023 197.28 197.94 196.01 197.07 159,403 +4.09(+2.12%)
Jul 12, 2023 190.38 193.50 189.78 192.98 164,363 +5.41(+2.88%)
Jul 11, 2023 186.56 187.85 185.57 187.57 67,751 +4.73(+2.59%)
Jul 10, 2023 181.47 183.32 181.41 182.84 74,578 +1.92(+1.06%)
Jul 07, 2023 180.66 182.20 179.48 180.92 79,055 +2.37(+1.33%)
Jul 06, 2023 179.09 179.40 177.01 178.55 99,089 -5.59(-3.04%)
Jul 05, 2023 184.77 185.32 183.71 184.14 91,720 -2.65(-1.42%)
Jul 03, 2023 185.94 187.15 185.68 186.79 58,628 -2.05(-1.09%)
Jun 30, 2023 187.25 189.14 186.85 188.84 78,973 +2.26(+1.21%)
Jun 29, 2023 186.10 186.78 185.72 186.58 87,157 +0.86(+0.46%)
Jun 28, 2023 185.24 185.98 184.80 185.72 114,373 +0.54(+0.29%)
Jun 27, 2023 183.53 185.20 183.25 185.18 73,347 +2.98(+1.64%)
Jun 26, 2023 182.45 183.11 182.00 182.20 78,918 +1.12(+0.62%)
Jun 23, 2023 179.97 181.65 179.87 181.08 130,090 -3.17(-1.72%)
Jun 22, 2023 182.63 184.34 182.63 184.25 72,109 +0.02(+0.01%)
Jun 21, 2023 182.34 184.64 182.24 184.23 112,338 -0.41(-0.22%)
Jun 20, 2023 185.20 186.02 184.05 184.64 125,885 -4.53(-2.39%)
Jun 16, 2023 190.00 190.70 189.14 189.17 143,274 +4.12(+2.23%)
Jun 15, 2023 183.24 185.10 181.78 185.05 104,305 -9.96(-5.11%)
May 08, 2023 195.39 195.47 194.75 195.01 79,735 +1.44(+0.74%)
May 05, 2023 192.41 194.19 192.19 193.57 94,537 +0.50(+0.26%)
May 04, 2023 192.21 193.84 192.00 193.07 149,002 -0.58(-0.30%)
May 03, 2023 194.27 195.43 193.35 193.65 130,704 +1.17(+0.61%)
May 02, 2023 190.05 192.58 189.51 192.48 123,671 +1.17(+0.61%)
May 01, 2023 194.18 194.18 191.05 191.31 131,387 -0.68(-0.35%)
Apr 28, 2023 191.13 192.43 190.39 191.99 306,100 -2.81(-1.44%)
Apr 27, 2023 195.69 195.90 193.19 194.80 154,643 +3.21(+1.68%)
Apr 26, 2023 192.62 193.56 191.40 191.59 216,483 -1.56(-0.81%)
Apr 25, 2023 195.57 195.59 192.66 193.15 241,663 -5.22(-2.63%)
Apr 24, 2023 197.80 198.93 197.58 198.37 501,629 -0.87(-0.44%)
Apr 21, 2023 196.50 199.75 195.36 199.24 292,142 +2.64(+1.34%)
Apr 20, 2023 195.34 197.69 194.52 196.60 175,141 +2.10(+1.08%)
Apr 19, 2023 193.64 195.00 193.43 194.50 166,062 +1.23(+0.64%)
Apr 18, 2023 192.98 193.90 192.01 193.27 225,337 +2.79(+1.46%)
Apr 17, 2023 191.67 191.67 189.86 190.48 263,217 -6.11(-3.11%)
Apr 14, 2023 195.96 197.07 195.51 196.59 137,395 -0.25(-0.13%)
Apr 13, 2023 193.43 196.88 193.26 196.84 200,145 +6.89(+3.63%)
Apr 12, 2023 184.00 191.34 183.00 189.95 164,264 +6.29(+3.42%)
Apr 11, 2023 184.36 185.00 183.41 183.66 101,244 +2.84(+1.57%)
Apr 10, 2023 181.55 181.55 178.81 180.82 83,797 -0.23(-0.12%)
Apr 06, 2023 181.20 182.03 180.07 181.05 288,983 -3.49(-1.89%)
Apr 05, 2023 185.35 186.15 183.61 184.54 92,916 -1.95(-1.05%)
Apr 04, 2023 184.10 186.90 184.00 186.49 110,638 +1.77(+0.96%)
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.