L'Oréal S.A. (LRLCF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:37PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 475.29 | 479.34 | 461.25 | 464.80 | 464.80 | 111 |
| Apr 30, 2024 | 472.50 | 474.78 | 465.01 | 465.19 | 465.19 | 200 |
| Apr 29, 2024 | 474.10 | 474.50 | 461.85 | 461.85 | 461.85 | 3,200 |
| Apr 26, 2024 | 454.37 | 473.24 | 448.20 | 460.00 | 460.00 | 700 |
| Apr 26, 2024 | 7.084 Dividend | |||||
| Apr 25, 2024 | 455.40 | 478.50 | 450.00 | 455.70 | 448.62 | 100 |
| Apr 24, 2024 | 481.00 | 487.41 | 459.75 | 485.00 | 477.46 | 300 |
| Apr 23, 2024 | 462.33 | 484.45 | 461.69 | 480.25 | 472.78 | 300 |
| Apr 22, 2024 | 457.05 | 479.98 | 457.05 | 479.98 | 472.52 | 200 |
| Apr 19, 2024 | 473.29 | 475.50 | 472.15 | 472.18 | 464.84 | 51,000 |
| Apr 18, 2024 | 447.67 | 488.81 | 447.67 | 457.05 | 449.95 | 1,800 |
| Apr 17, 2024 | 443.77 | 455.73 | 439.80 | 445.70 | 438.77 | 300 |
| Apr 16, 2024 | 441.39 | 446.76 | 434.34 | 434.34 | 427.59 | 500 |
| Apr 15, 2024 | 442.45 | 444.41 | 438.33 | 440.18 | 433.34 | 800 |
| Apr 12, 2024 | 439.57 | 443.80 | 438.36 | 443.80 | 436.90 | 300 |
| Apr 11, 2024 | 456.57 | 456.57 | 447.90 | 447.90 | 440.94 | 100 |
| Apr 10, 2024 | 441.97 | 448.43 | 441.97 | 444.37 | 437.46 | 800 |
| Apr 09, 2024 | 446.38 | 452.60 | 446.38 | 449.41 | 442.42 | 1,200 |
| Apr 08, 2024 | 446.78 | 449.90 | 441.04 | 445.75 | 438.82 | 1,300 |
| Apr 05, 2024 | 450.00 | 457.00 | 445.74 | 447.79 | 440.83 | 6,400 |
| Apr 04, 2024 | 454.16 | 456.50 | 450.00 | 451.40 | 444.38 | 400 |
| Apr 03, 2024 | 460.84 | 460.98 | 454.67 | 458.05 | 450.93 | 1,100 |
| Apr 02, 2024 | 465.42 | 466.00 | 463.00 | 464.61 | 457.39 | 4,000 |
| Apr 01, 2024 | 466.30 | 483.90 | 463.38 | 480.00 | 472.54 | 600 |
| Mar 28, 2024 | 475.16 | 476.10 | 471.40 | 475.60 | 468.21 | 600 |
| Mar 27, 2024 | 474.52 | 477.80 | 472.93 | 475.70 | 468.31 | 400 |
| Mar 26, 2024 | 475.45 | 475.45 | 469.07 | 469.17 | 461.88 | 200 |
| Mar 25, 2024 | 469.20 | 475.00 | 468.00 | 475.00 | 467.62 | 400 |
| Mar 22, 2024 | 477.00 | 479.40 | 463.43 | 465.00 | 457.77 | 200 |
| Mar 21, 2024 | 461.05 | 476.43 | 461.05 | 470.90 | 463.58 | 3,500 |
| Mar 20, 2024 | 480.14 | 484.55 | 462.50 | 466.91 | 459.65 | 200 |
| Mar 19, 2024 | 478.05 | 479.70 | 475.55 | 477.30 | 469.88 | 300 |
| Mar 18, 2024 | 483.18 | 483.18 | 479.62 | 479.62 | 472.16 | 3,200 |
| Mar 15, 2024 | 490.88 | 495.62 | 479.50 | 482.60 | 475.10 | 200 |
| Mar 14, 2024 | 497.40 | 497.40 | 489.90 | 494.10 | 486.42 | 100 |
| Mar 13, 2024 | 497.58 | 498.80 | 492.80 | 495.20 | 487.50 | 100 |
| Mar 12, 2024 | 488.45 | 495.20 | 487.90 | 490.07 | 482.45 | 600 |
| Mar 11, 2024 | 491.87 | 492.50 | 486.50 | 486.50 | 478.94 | 200 |
| Mar 08, 2024 | 492.01 | 494.50 | 488.67 | 488.67 | 481.07 | 300 |
| Mar 07, 2024 | 469.85 | 489.08 | 469.85 | 488.67 | 481.07 | 600 |
| Mar 06, 2024 | 481.53 | 481.53 | 474.75 | 481.50 | 474.01 | 400 |
| Mar 05, 2024 | 479.80 | 479.80 | 472.57 | 473.60 | 466.24 | 800 |
| Mar 04, 2024 | 479.60 | 484.00 | 478.25 | 479.87 | 472.41 | 400 |
| Mar 01, 2024 | 482.59 | 486.98 | 472.37 | 479.73 | 472.27 | 800 |
| Feb 29, 2024 | 484.00 | 484.00 | 475.50 | 479.64 | 472.18 | 100 |
| Feb 28, 2024 | 481.90 | 486.98 | 481.00 | 483.81 | 476.29 | 800 |
| Feb 27, 2024 | 487.95 | 494.20 | 485.50 | 488.80 | 481.20 | 400 |
| Feb 26, 2024 | 485.50 | 494.25 | 484.00 | 486.10 | 478.54 | 200 |
| Feb 23, 2024 | 491.58 | 495.50 | 484.00 | 486.21 | 478.65 | 500 |
| Feb 22, 2024 | 490.05 | 490.51 | 482.64 | 489.10 | 481.50 | 700 |
| Feb 21, 2024 | 479.85 | 487.50 | 478.11 | 479.79 | 472.33 | 500 |
| Feb 20, 2024 | 472.00 | 485.50 | 472.00 | 480.83 | 473.36 | 500 |
| Feb 16, 2024 | 472.00 | 483.50 | 472.00 | 483.50 | 475.98 | 4,100 |
| Feb 15, 2024 | 468.00 | 477.00 | 468.00 | 475.37 | 467.98 | 1,900 |
| Feb 14, 2024 | 460.08 | 468.30 | 458.64 | 462.56 | 455.37 | 16,600 |
| Feb 13, 2024 | 460.30 | 462.68 | 455.10 | 457.56 | 450.45 | 22,700 |
| Feb 12, 2024 | 462.84 | 467.45 | 456.00 | 467.25 | 459.99 | 1,700 |
| Feb 09, 2024 | 455.00 | 456.41 | 450.25 | 454.67 | 447.60 | 500 |
| Feb 08, 2024 | 493.30 | 493.30 | 454.00 | 465.00 | 457.77 | 400 |
| Feb 07, 2024 | 487.52 | 490.00 | 484.00 | 484.00 | 476.48 | 100 |
| Feb 06, 2024 | 485.00 | 491.00 | 482.50 | 488.54 | 480.95 | 1,700 |
| Feb 05, 2024 | 482.50 | 494.92 | 482.50 | 494.92 | 487.23 | 300 |
| Feb 02, 2024 | 479.50 | 488.86 | 475.15 | 477.80 | 470.37 | 300 |
| Feb 01, 2024 | 485.18 | 490.73 | 479.64 | 490.73 | 483.10 | 1,800 |
| Jan 31, 2024 | 483.65 | 488.40 | 478.02 | 478.02 | 470.59 | 200 |
| Jan 30, 2024 | 483.10 | 489.90 | 481.00 | 482.08 | 474.59 | 2,800 |
| Jan 29, 2024 | 480.36 | 483.94 | 477.66 | 480.18 | 472.72 | 200 |
| Jan 26, 2024 | 475.50 | 487.60 | 475.50 | 480.40 | 472.93 | 400 |
| Jan 25, 2024 | 468.00 | 471.00 | 462.00 | 464.20 | 456.98 | 100 |
| Jan 24, 2024 | 471.90 | 471.90 | 460.75 | 462.60 | 455.41 | 2,100 |
| Jan 23, 2024 | 457.90 | 468.39 | 456.50 | 468.39 | 461.11 | 300 |
| Jan 22, 2024 | 460.50 | 466.20 | 457.61 | 459.60 | 452.46 | 200 |
| Jan 19, 2024 | 465.80 | 468.47 | 459.20 | 463.87 | 456.66 | 1,300 |
| Jan 18, 2024 | 449.50 | 468.85 | 449.50 | 461.35 | 454.18 | 4,000 |
| Jan 17, 2024 | 454.00 | 462.52 | 452.50 | 457.06 | 449.95 | 1,100 |
| Jan 16, 2024 | 465.05 | 467.50 | 457.20 | 466.80 | 459.54 | 7,700 |
| Jan 12, 2024 | 485.50 | 491.50 | 481.09 | 486.50 | 478.94 | 1,500 |
| Jan 11, 2024 | 488.60 | 488.60 | 475.50 | 479.00 | 471.55 | 300 |
| Jan 10, 2024 | 482.00 | 483.80 | 477.00 | 483.22 | 475.71 | 2,000 |
| Jan 09, 2024 | 480.00 | 485.09 | 477.68 | 479.27 | 471.82 | 300 |
| Jan 08, 2024 | 476.00 | 485.99 | 475.69 | 480.95 | 473.47 | 500 |
| Jan 05, 2024 | 472.90 | 478.45 | 472.90 | 474.38 | 467.01 | 700 |
| Jan 04, 2024 | 482.50 | 484.60 | 476.50 | 484.60 | 477.07 | 200 |
| Jan 03, 2024 | 478.50 | 481.90 | 476.11 | 478.00 | 470.57 | 800 |
| Jan 02, 2024 | 485.19 | 490.75 | 483.37 | 483.37 | 475.86 | 600 |
| Dec 29, 2023 | 500.00 | 504.05 | 493.00 | 504.05 | 496.21 | 100 |
| Dec 28, 2023 | 505.50 | 505.50 | 497.45 | 505.00 | 497.15 | 200 |
| Dec 27, 2023 | 484.90 | 505.86 | 484.90 | 497.73 | 489.99 | 300 |
| Dec 26, 2023 | 494.95 | 497.03 | 492.15 | 492.15 | 484.50 | 200 |
| Dec 22, 2023 | 484.05 | 499.00 | 484.05 | 491.26 | 483.62 | 700 |
| Dec 21, 2023 | 495.00 | 498.45 | 482.20 | 488.10 | 480.51 | 500 |
| Dec 20, 2023 | 490.20 | 503.45 | 487.52 | 493.35 | 485.68 | 500 |
| Dec 19, 2023 | 482.45 | 501.15 | 482.45 | 501.00 | 493.21 | 200 |
| Dec 18, 2023 | 486.15 | 489.68 | 480.50 | 480.60 | 473.13 | 800 |
| Dec 15, 2023 | 489.50 | 491.05 | 480.95 | 483.75 | 476.23 | 700 |
| Dec 14, 2023 | 490.85 | 491.45 | 484.56 | 488.04 | 480.45 | 400 |
| Dec 13, 2023 | 487.50 | 488.00 | 476.25 | 483.25 | 475.74 | 1,200 |
| Dec 12, 2023 | 484.00 | 484.00 | 472.00 | 483.75 | 476.23 | 500 |
| Dec 11, 2023 | 477.24 | 478.75 | 475.12 | 475.70 | 468.31 | 7,200 |
| Dec 08, 2023 | 475.20 | 477.39 | 474.25 | 474.55 | 467.17 | 10,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.