Canada markets open in 7 hours 15 minutes

L'Oréal S.A. (LRLCY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
86.92+0.02 (+0.02%)
At close: 04:00PM EDT
Time Period:
Oct 07, 2023 - Oct 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 202486.0786.9285.9986.9286.92103,700
Oct 03, 202486.6986.6985.6885.7385.7382,600
Oct 02, 202486.8287.2286.3787.1487.1489,200
Oct 01, 202487.5487.5686.1386.9286.92142,900
Sept 30, 202490.1190.3089.3689.7689.76129,600
Sept 27, 202491.0291.3890.2690.5290.52190,900
Sept 26, 202489.8691.5789.8691.4091.40136,500
Sept 25, 202485.5685.6384.8284.9584.95158,600
Sept 24, 202484.6485.6784.5985.6785.67133,800
Sept 23, 202482.3182.3381.7381.8281.82113,900
Sept 20, 202483.1383.1982.4382.5282.52131,700
Sept 19, 202483.5584.8183.2384.5084.50217,100
Sept 18, 202481.9582.4481.1381.7581.75273,900
Sept 17, 202482.0482.2781.3781.6381.63645,500
Sept 16, 202482.0582.0881.2981.6781.67846,000
Sept 13, 202481.2981.5680.9081.2081.20518,700
Sept 12, 202480.7581.1680.4080.9880.98683,600
Sept 11, 202482.4882.4880.9781.6881.68381,300
Sept 10, 202484.4084.4082.1382.5082.50267,300
Sept 09, 202484.6084.9384.4884.6784.67118,000
Sept 06, 202485.8486.0984.5684.5984.59107,400
Sept 05, 202486.1986.4985.7686.1686.16174,000
Sept 04, 202486.0386.9586.0386.7086.70106,500
Sept 03, 202488.0888.2387.4287.5587.55210,500
Aug 30, 202488.3688.4987.2887.5887.5895,100
Aug 29, 202487.8188.6487.5688.2888.28102,400
Aug 28, 202487.0887.4086.5686.8686.8670,100
Aug 27, 202488.0888.0887.2587.6187.61112,600
Aug 26, 202488.1088.3287.9088.1688.1693,700
Aug 23, 202487.6288.4187.5288.3388.33131,700
Aug 22, 202487.6287.6286.6486.6786.67123,900
Aug 21, 202486.0987.4386.0987.1687.1670,900
Aug 20, 202485.3885.7085.2785.6885.6891,800
Aug 19, 202484.9485.5984.9485.4585.45126,500
Aug 16, 202484.5785.0184.3685.0185.01190,500
Aug 15, 202484.7384.7884.0584.2884.2898,100
Aug 14, 202483.3483.9983.2883.8083.80133,400
Aug 13, 202482.2683.0482.2282.8582.85114,700
Aug 12, 202482.9182.9582.0782.3482.34143,200
Aug 09, 202483.5883.9083.3083.6683.66122,100
Aug 08, 202483.8784.5183.6884.5184.51118,600
Aug 07, 202484.8085.4384.3384.3384.33136,100
Aug 06, 202484.0184.7283.8784.2584.25185,500
Aug 05, 202483.7984.7383.4984.2484.24199,200
Aug 02, 202483.8383.9282.6383.3783.37153,600
Aug 01, 202484.4584.8283.2483.2583.25328,500
Jul 31, 202486.5287.1486.3886.5986.59279,800
Jul 30, 202484.2186.5482.8186.3086.30299,100
Jul 29, 202485.2085.4684.8685.2285.22419,400
Jul 26, 202486.3686.8286.2886.7686.76125,400
Jul 25, 202485.4585.4584.4984.9884.98178,100
Jul 24, 202486.6086.8985.8185.8185.8197,200
Jul 23, 202488.1388.2386.6686.6686.66108,100
Jul 22, 202489.1589.4488.7789.1789.17116,800
Jul 19, 202488.3388.4187.5987.8887.8884,100
Jul 18, 202489.2089.2288.1688.4688.4696,500
Jul 17, 202488.0088.7288.0088.3688.36119,000
Jul 16, 202487.1687.5986.7487.5987.59204,500
Jul 15, 202488.8888.9288.0888.1688.16126,300
Jul 12, 202488.9990.1988.9989.7289.72159,500
Jul 11, 202488.2988.4087.9988.0588.05104,700
Jul 10, 202487.0387.6586.8987.6587.6570,700
Jul 09, 202487.3187.3185.9086.4286.42117,800
Jul 08, 202488.8988.9787.6487.7587.75165,700
Jul 05, 202488.6689.0288.2189.0289.02285,800
Jul 03, 202488.0088.2187.4687.4687.46322,000
Jul 02, 202487.0087.4286.8587.4287.42228,100
Jul 01, 202489.2389.4088.1988.5888.58143,700
Jun 28, 202487.6288.0287.2387.8387.83244,500
Jun 27, 202493.1593.5288.8190.6090.60253,500
Jun 26, 202492.8993.6792.7793.5893.5894,000
Jun 25, 202493.3093.9093.1293.9093.9089,300
Jun 24, 202494.7395.3294.3794.6794.67105,900
Jun 21, 202493.8494.4593.6594.2594.25113,100
Jun 20, 202494.3094.9894.2394.4194.41169,600
Jun 18, 202494.2795.0094.1694.7094.70109,700
Jun 17, 202495.2596.4595.0696.0996.09146,100
Jun 14, 202494.0994.3793.4693.8493.84156,600
Jun 13, 202496.7797.3296.4996.8096.8082,400
Jun 12, 202498.6299.1097.9597.9597.9560,700
Jun 11, 202496.6797.2896.3397.0097.0065,100
Jun 10, 202497.0197.7296.6697.5097.5087,800
Jun 07, 202498.3698.5598.0398.1398.1359,800
Jun 06, 202499.3199.6598.9099.0999.0971,700
Jun 05, 202499.4599.5098.8599.3099.3060,600
Jun 04, 202498.7799.1998.1298.5298.5269,200
Jun 03, 202497.4598.1897.3997.9397.93135,000
May 31, 202497.2098.5397.1398.5398.5374,000
May 30, 202495.9496.6395.8296.1996.1966,800
May 29, 202495.1095.5894.8994.8994.8987,900
May 28, 202496.9397.1296.3796.6996.6973,700
May 24, 202497.2897.3496.9297.2597.2562,800
May 23, 202497.8398.0396.8496.8496.8455,400
May 22, 202498.2998.3897.6097.9597.9582,900
May 21, 202497.1297.4296.7797.0797.0764,100
May 20, 202497.5597.6097.2197.4797.4755,300
May 17, 202496.9397.5496.8997.2497.2447,200
May 16, 202499.0399.0398.0798.1198.1174,800
May 15, 202498.7199.3498.5599.3199.31112,800
May 14, 202498.5499.1698.4898.9798.97341,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...