L'Oréal S.A. (LRLCY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

88.32

+0.94

(+1.08%)

At close: 03:59PM EDT

Time Period:

Mar 31, 2022 - Mar 31, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 31, 2023	-	-	-	-	-	-
Mar 30, 2023	88.20	88.66	88.09	88.32	88.32	85,800
Mar 29, 2023	87.53	87.59	86.95	87.38	87.38	74,400
Mar 28, 2023	86.48	86.48	85.70	86.08	86.08	42,500
Mar 27, 2023	86.48	86.82	86.23	86.56	86.56	69,900
Mar 24, 2023	85.65	86.13	85.12	86.11	86.11	109,000
Mar 23, 2023	86.10	86.59	84.78	85.35	85.35	63,400
Mar 22, 2023	84.65	86.29	84.44	84.79	84.79	67,500
Mar 21, 2023	83.30	83.47	82.77	83.47	83.47	46,000
Mar 20, 2023	82.73	83.49	82.56	83.00	83.00	46,300
Mar 17, 2023	80.74	81.28	80.38	81.26	81.26	58,100
Mar 16, 2023	80.15	82.12	80.00	82.12	82.12	62,500
Mar 15, 2023	77.96	79.60	77.74	79.50	79.50	92,600
Mar 14, 2023	81.09	81.41	80.10	80.55	80.55	485,700
Mar 13, 2023	80.03	80.93	79.77	79.88	79.88	133,300
Mar 10, 2023	79.79	80.01	78.50	78.68	78.68	762,300
Mar 09, 2023	79.41	79.74	78.49	78.50	78.50	66,600
Mar 08, 2023	78.98	79.55	78.98	79.35	79.35	156,300
Mar 07, 2023	80.48	80.79	79.09	79.17	79.17	256,600
Mar 06, 2023	80.52	80.98	80.41	80.54	80.54	249,400
Mar 03, 2023	80.86	81.20	80.57	81.20	81.20	289,500
Mar 02, 2023	79.38	80.58	79.38	80.44	80.44	131,000
Mar 01, 2023	80.16	80.27	79.13	79.23	79.23	94,300
Feb 28, 2023	79.77	79.86	79.14	79.22	79.22	64,000
Feb 27, 2023	80.32	80.45	79.89	80.19	80.19	85,300
Feb 24, 2023	79.36	79.58	78.32	78.94	78.94	58,000
Feb 23, 2023	82.35	82.51	81.03	81.92	81.92	45,700
Feb 22, 2023	82.20	82.35	81.68	81.83	81.83	62,600
Feb 21, 2023	81.72	82.41	81.37	81.94	81.94	74,000
Feb 17, 2023	82.07	82.74	81.83	82.67	82.67	59,000
Feb 16, 2023	83.13	83.90	83.11	83.49	83.49	82,100
Feb 15, 2023	83.16	83.80	82.88	83.61	83.61	213,900
Feb 14, 2023	83.29	84.69	82.83	83.83	83.83	111,200
Feb 13, 2023	82.24	83.86	82.24	83.85	83.85	61,700
Feb 10, 2023	79.44	80.49	79.11	80.46	80.46	90,400
Feb 09, 2023	81.45	83.34	81.17	81.49	81.49	90,100
Feb 08, 2023	80.91	81.00	80.09	80.36	80.36	81,200
Feb 07, 2023	80.35	81.53	80.07	81.49	81.49	56,400
Feb 06, 2023	82.09	82.24	81.60	82.07	82.07	106,700
Feb 03, 2023	82.13	83.41	81.84	82.79	82.79	357,300
Feb 02, 2023	82.08	82.87	81.72	82.24	82.24	78,700
Feb 01, 2023	81.51	82.69	80.61	82.19	82.19	68,500
Jan 31, 2023	81.88	82.58	81.66	82.58	82.58	69,800
Jan 30, 2023	82.33	82.95	82.15	82.36	82.36	114,700
Jan 27, 2023	82.80	83.25	81.83	82.83	82.83	465,100
Jan 26, 2023	84.16	84.29	83.48	84.23	84.23	150,800
Jan 25, 2023	82.11	83.63	82.05	83.48	83.48	102,500
Jan 24, 2023	82.18	82.76	81.94	82.70	82.70	63,100
Jan 23, 2023	82.63	83.46	82.63	83.33	83.33	157,900
Jan 20, 2023	81.61	83.05	81.57	83.03	83.03	158,800
Jan 19, 2023	81.33	82.24	80.77	82.14	82.14	389,200
Jan 18, 2023	83.67	83.79	82.35	82.49	82.49	303,000
Jan 17, 2023	83.40	84.11	82.79	83.47	83.47	175,200
Jan 13, 2023	79.83	81.48	79.83	81.48	81.48	104,200
Jan 12, 2023	79.39	80.08	78.57	79.90	79.90	58,100
Jan 11, 2023	79.83	79.86	78.94	79.29	79.29	54,900
Jan 10, 2023	78.36	78.70	77.99	78.49	78.49	118,900
Jan 09, 2023	77.90	78.86	77.79	78.14	78.14	125,400
Jan 06, 2023	74.67	76.62	74.32	76.48	76.48	56,100
Jan 05, 2023	75.16	75.65	74.49	74.54	74.54	62,100
Jan 04, 2023	74.77	75.81	74.70	75.48	75.48	95,500
Jan 03, 2023	71.78	72.11	71.04	71.59	71.59	80,300
Dec 30, 2022	71.63	71.80	71.00	71.25	71.25	78,900
Dec 29, 2022	71.79	72.42	71.70	72.16	72.16	81,500
Dec 28, 2022	71.64	71.98	70.72	70.78	70.78	58,900
Dec 27, 2022	71.38	71.93	71.30	71.41	71.41	75,300
Dec 23, 2022	70.26	70.90	70.03	70.68	70.68	79,400
Dec 22, 2022	70.95	70.98	70.26	70.98	70.98	111,900
Dec 21, 2022	70.74	72.35	70.74	71.89	71.89	113,800
Dec 20, 2022	70.55	70.74	70.01	70.08	70.08	122,500
Dec 19, 2022	70.92	71.33	70.61	70.81	70.81	160,200
Dec 16, 2022	70.99	71.38	70.74	71.19	71.19	80,800
Dec 15, 2022	73.30	73.33	71.81	71.89	71.89	101,000
Dec 14, 2022	75.75	76.12	74.77	75.28	75.28	131,500
Dec 13, 2022	76.31	76.80	74.57	74.80	74.80	148,600
Dec 12, 2022	73.90	74.14	73.41	74.01	74.01	95,000
Dec 09, 2022	74.75	74.93	74.27	74.49	74.49	77,100
Dec 08, 2022	74.37	75.24	74.17	74.94	74.94	105,500
Dec 07, 2022	74.70	75.44	74.54	75.06	75.06	78,000
Dec 06, 2022	74.97	75.50	74.64	74.93	74.93	148,600
Dec 05, 2022	75.24	75.64	74.59	74.73	74.73	111,100
Dec 02, 2022	75.47	76.31	75.36	76.14	76.14	113,100
Dec 01, 2022	75.09	75.48	74.76	75.24	75.24	79,600
Nov 30, 2022	73.51	74.66	72.87	74.41	74.41	85,100
Nov 29, 2022	72.10	72.32	71.72	71.95	71.95	322,900
Nov 28, 2022	73.15	73.78	72.58	72.83	72.83	97,200
Nov 25, 2022	72.57	72.99	72.36	72.83	72.83	75,500
Nov 23, 2022	71.28	72.67	71.28	72.48	72.48	87,200
Nov 22, 2022	70.66	71.27	70.50	71.27	71.27	78,600
Nov 21, 2022	70.69	71.61	70.68	71.43	71.43	114,600
Nov 18, 2022	72.04	72.15	71.66	71.85	71.85	82,400
Nov 17, 2022	70.95	72.13	70.89	71.97	71.97	321,400
Nov 16, 2022	71.51	71.95	71.11	71.60	71.60	534,600
Nov 15, 2022	71.83	72.06	69.35	70.27	70.27	213,200
Nov 14, 2022	72.48	72.62	71.26	71.27	71.27	119,700
Nov 11, 2022	71.00	72.42	70.78	72.32	72.32	257,900
Nov 10, 2022	68.51	69.15	68.00	68.83	68.83	129,100
Nov 09, 2022	65.45	66.00	65.06	65.07	65.07	119,900
Nov 08, 2022	65.06	66.18	64.90	65.65	65.65	499,800
Nov 07, 2022	64.60	65.13	64.30	65.10	65.10	491,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,940.99+103.34(+0.52%)

S&P 5004,050.83+23.02(+0.57%)

DOW32,859.03+141.43(+0.43%)

CAD/USD0.7396-0.0000(-0.0037%)

CRUDE OIL74.36-0.01(-0.01%)

BTC-CAD38,113.32-611.13(-1.58%)

L'Oréal S.A. (LRLCY)

S&P/TSX
19,940.99
+103.34(+0.52%)

S&P 500
4,050.83
+23.02(+0.57%)

DOW
32,859.03
+141.43(+0.43%)

CAD/USD
0.7396
-0.0000(-0.0037%)

CRUDE OIL
74.36
-0.01(-0.01%)

BTC-CAD
38,113.32
-611.13(-1.58%)