Canada markets closed

L'Oréal S.A. (LRLCY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
97.24-0.87 (-0.89%)
At close: 03:58PM EDT
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
May 13, 202498.1198.6698.0198.1498.1462,900
May 10, 202497.4397.8597.3197.6197.61128,800
May 09, 202497.2198.0997.2197.9597.9557,900
May 08, 202496.3796.5495.7396.0796.0740,600
May 07, 202495.3095.9895.2595.6295.6263,000
May 06, 202495.4095.6995.0595.3595.3567,700
May 03, 202495.5095.7494.6495.1495.1457,700
May 02, 202493.5494.1292.7993.7093.7059,400
May 01, 202493.5994.2591.1493.6193.6161,800
Apr 30, 202494.1694.8293.3493.3493.3470,200
Apr 29, 202494.1094.1093.2693.6293.6262,800
Apr 26, 202492.4893.5192.4893.2093.2068,900
Apr 25, 202491.8992.5890.9592.3592.3587,600
Apr 24, 202494.1194.1392.6293.4193.4170,600
Apr 24, 20241.422 Dividend
Apr 23, 202494.3294.7593.9194.4092.9882,900
Apr 22, 202493.7494.5993.5494.2792.85100,700
Apr 19, 202494.9795.2394.4194.9093.47128,700
Apr 18, 202489.8196.4989.3594.0692.64143,400
Apr 17, 202490.0990.1688.9289.1087.76124,000
Apr 16, 202488.0889.2287.6488.7287.38152,200
Apr 15, 202488.6088.8887.3587.4286.10172,500
Apr 12, 202488.2488.4587.6087.7186.3972,400
Apr 11, 202490.6690.6689.3490.3088.94104,700
Apr 10, 202488.8489.6388.6088.8687.52119,100
Apr 09, 202490.2190.4589.6190.1988.83112,300
Apr 08, 202488.9089.3988.9089.0087.66107,500
Apr 05, 202489.3989.6688.9489.6688.31111,000
Apr 04, 202490.6091.4289.6989.7688.41110,700
Apr 03, 202491.9992.0290.8890.9489.57100,000
Apr 02, 202492.8593.1792.5893.0691.66113,900
Apr 01, 202496.2296.2294.0994.2592.8364,000
Mar 28, 202494.9195.1094.6494.8093.37126,200
Mar 27, 202494.6495.3194.5695.3193.8751,300
Mar 26, 202494.7594.8593.5993.5992.18139,900
Mar 25, 202493.4894.5493.4094.1192.6979,200
Mar 22, 202493.4493.7293.2893.6592.2448,200
Mar 21, 202494.0894.6493.8194.3192.8960,400
Mar 20, 202494.6495.9794.4495.7094.2656,400
Mar 19, 202495.1996.0095.0695.2593.82116,500
Mar 18, 202496.5996.5995.7595.8794.4351,900
Mar 15, 202497.9397.9496.9897.2795.8078,000
Mar 14, 202499.1699.1697.6998.2996.8163,900
Mar 13, 202499.2499.7199.2299.4797.9752,200
Mar 12, 202497.3598.7097.1598.6697.1754,800
Mar 11, 202498.1998.3297.5198.0796.59102,700
Mar 08, 202498.6098.6197.6697.6896.2174,000
Mar 07, 202496.2497.7496.2397.6896.2151,100
Mar 06, 202494.9895.8794.8895.6694.2259,600
Mar 05, 202495.6695.8894.6194.9293.49120,800
Mar 04, 202496.0796.5896.0096.4595.0053,900
Mar 01, 202495.1595.9494.4095.8694.42103,600
Feb 29, 202495.8796.2495.1495.7294.2884,300
Feb 28, 202496.5197.0296.4296.6395.1769,000
Feb 27, 202497.2798.1297.2798.0896.60179,700
Feb 26, 202498.0998.1697.5497.9496.46639,200
Feb 23, 202498.4898.6397.3897.7396.26266,600
Feb 22, 202497.6798.1097.4998.0196.53128,600
Feb 21, 202496.2996.5695.9496.4194.96215,500
Feb 20, 202495.3796.2395.3796.1194.66179,900
Feb 16, 202495.3595.5795.0195.1293.6955,600
Feb 15, 202494.6694.8894.1194.6393.20116,200
Feb 14, 202492.0092.7491.7992.7491.34105,400
Feb 13, 202491.5091.9491.0891.5290.14281,300
Feb 12, 202492.4192.7391.9892.3690.97168,300
Feb 09, 202490.6491.1989.9790.4389.07359,900
Feb 08, 202497.9398.1891.0891.0989.7294,900
Feb 07, 202497.3597.7297.0497.4295.9556,300
Feb 06, 202496.9397.8596.8597.8596.3859,500
Feb 05, 202497.4498.2796.9698.0296.5468,100
Feb 02, 202496.8196.9896.4196.9495.4862,600
Feb 01, 202496.7498.1596.6598.0696.58103,600
Jan 31, 202497.2997.2995.5795.6094.1656,900
Jan 30, 202497.1397.1696.5196.6695.2086,100
Jan 29, 202496.4296.7695.8696.7595.2990,000
Jan 26, 202495.9996.9395.9996.3994.9456,900
Jan 25, 202493.6694.2893.2094.0592.63104,700
Jan 24, 202493.6793.7292.9993.0291.6298,100
Jan 23, 202492.0292.8791.9492.8791.4778,100
Jan 22, 202492.6392.7892.0992.3490.9584,500
Jan 19, 202492.6693.2392.2393.2391.8389,400
Jan 18, 202492.0892.9891.9392.8191.4185,800
Jan 17, 202491.3791.9090.8591.7190.3389,400
Jan 16, 202492.4892.5791.7492.0090.6190,600
Jan 12, 202497.6497.9397.4197.5796.1090,100
Jan 11, 202497.1197.5396.2597.5396.0678,300
Jan 10, 202496.1396.7495.9996.4695.0156,000
Jan 09, 202495.3596.4695.3596.0494.5958,700
Jan 08, 202496.1696.5295.9596.4494.9953,100
Jan 05, 202494.9195.6894.6194.7193.2878,300
Jan 04, 202495.4596.1995.3395.4994.0579,400
Jan 03, 202495.5696.0895.3295.6194.1760,800
Jan 02, 202496.9097.4696.8397.1395.6775,700
Dec 29, 202399.89100.1999.4099.4197.9170,600
Dec 28, 202399.94100.2899.7499.8098.3051,900
Dec 27, 202399.1899.9499.1899.8698.3642,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...