Canada markets close in 6 hours 30 minutes

L'Oréal S.A. (LRLCY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
66.86+1.09 (+1.66%)
As of 03:59PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 26, 202265.8967.2465.8966.8666.86105,998
May 25, 202264.7166.0064.7165.7765.77205,800
May 24, 202266.5466.7266.0066.3466.34156,600
May 23, 202265.8566.9765.7566.7066.70164,700
May 20, 202265.8165.8164.3065.2365.23497,400
May 19, 202264.1965.6863.6865.1965.19528,500
May 18, 202267.2067.2765.4165.4865.48169,800
May 17, 202269.2869.4368.7469.3269.32149,200
May 16, 202267.4768.6867.2168.3168.31125,000
May 13, 202267.5369.3167.5369.0369.03118,600
May 12, 202266.1467.5266.0266.5766.57118,000
May 11, 202266.9868.6466.6966.9766.97175,300
May 10, 202266.4666.5664.6065.1365.13246,800
May 09, 202264.8864.9463.9663.9963.99172,900
May 06, 202266.9667.1366.0966.6566.65211,700
May 05, 202270.2770.2768.6369.3069.30142,000
May 04, 202269.6271.3169.3171.3171.31125,600
May 03, 202269.8170.2869.4470.0070.00130,700
May 02, 202271.3372.2570.7771.5171.51113,600
Apr 29, 202273.6974.0672.4772.5772.5783,500
Apr 28, 202272.5573.6472.2773.4573.45151,100
Apr 27, 202271.6572.4071.0771.8271.82162,800
Apr 26, 202273.0573.0570.4270.4270.42141,900
Apr 25, 202272.9573.2271.8573.0673.0686,200
Apr 25, 20221.09 Dividend
Apr 22, 202277.1677.2675.6075.7274.63118,800
Apr 21, 202278.6278.7976.9277.1876.0786,600
Apr 20, 202276.3277.1076.3276.5575.4599,500
Apr 19, 202274.8878.5074.8877.1075.99173,000
Apr 18, 202277.5577.9976.8877.2676.15109,500
Apr 14, 202278.3178.4677.4877.4876.36105,400
Apr 13, 202276.9378.2376.9378.0776.95111,500
Apr 12, 202278.8179.0377.7678.1277.0090,900
Apr 11, 202279.6179.8078.7478.7477.61127,500
Apr 08, 202279.2680.0779.0379.4578.3182,000
Apr 07, 202280.3880.7879.8980.3879.2281,800
Apr 06, 202279.6380.2579.4380.0678.9197,800
Apr 05, 202281.5082.0281.2081.7880.6095,900
Apr 04, 202280.8881.7680.8081.5080.3385,300
Apr 01, 202281.2281.4480.8781.3180.1480,400
Mar 31, 202281.1681.6480.1480.1478.9968,200
Mar 30, 202281.6381.9581.2881.4680.2958,100
Mar 29, 202283.0983.4281.3482.1480.96166,200
Mar 28, 202277.5678.1977.4478.1577.0398,300
Mar 25, 202277.7277.9076.2077.0375.9290,400
Mar 24, 202276.6377.5176.4477.1476.0359,500
Mar 23, 202278.3478.9277.9078.3777.24128,400
Mar 22, 202279.5280.4079.4179.9178.76117,300
Mar 21, 202279.1479.1577.6178.4077.27115,100
Mar 18, 202278.1580.6078.1280.5179.35146,700
Mar 17, 202278.9980.6278.8780.0478.89103,100
Mar 16, 202278.6980.4477.9779.7178.56111,000
Mar 15, 202275.6076.0974.7775.6774.58202,400
Mar 14, 202275.1976.2074.9975.3974.30103,000
Mar 11, 202273.5174.3173.1773.3272.26106,100
Mar 10, 202275.0676.0274.2974.5273.45150,200
Mar 09, 202276.9579.5076.2778.5477.41216,700
Mar 08, 202272.8274.0271.0472.6071.55272,700
Mar 07, 202275.5975.5972.9773.6072.54196,100
Mar 04, 202274.5374.7072.8073.8772.81114,300
Mar 03, 202277.7977.8975.9676.4875.38122,400
Mar 02, 202277.2177.9476.7977.7576.63180,200
Mar 01, 202277.9778.1575.6676.5275.42148,500
Feb 28, 202278.2679.9478.2179.0577.91129,700
Feb 25, 202278.9080.2278.8580.1979.04153,000
Feb 24, 202275.1677.6375.0877.5276.40175,600
Feb 23, 202279.0679.0777.0077.0875.97116,300
Feb 22, 202279.1479.7778.2979.1377.99111,500
Feb 18, 202282.3782.3781.2081.9780.79148,000
Feb 17, 202281.2482.4580.3381.8080.62205,900
Feb 16, 202280.7981.3280.3881.2180.0486,100
Feb 15, 202281.2981.7380.9681.5280.35101,900
Feb 14, 202279.5379.9778.9079.5878.43114,400
Feb 11, 202282.7983.2581.1381.2580.08114,300
Feb 10, 202282.5783.8182.4382.6781.48192,700
Feb 09, 202285.2487.3584.6786.3785.1399,200
Feb 08, 202284.1284.7083.8784.5283.30167,500
Feb 07, 202284.7285.3684.6184.8683.6468,500
Feb 04, 202284.7284.9684.0384.6383.4159,900
Feb 03, 202285.4685.7684.6885.0183.79171,200
Feb 02, 202286.4186.7385.5986.0584.8183,800
Feb 01, 202285.8385.8984.7485.3384.10104,300
Jan 31, 202283.8485.1483.7585.1483.91127,400
Jan 28, 202281.5682.4480.9282.2281.04213,400
Jan 27, 202282.9883.5982.6682.8081.61955,100
Jan 26, 202284.5384.6882.6883.2482.04111,200
Jan 25, 202283.8084.4483.0383.8882.67111,100
Jan 24, 202283.5784.2681.9484.1482.93137,800
Jan 21, 202285.1085.6784.2684.4183.19115,100
Jan 20, 202285.8186.4185.3085.3284.09140,100
Jan 19, 202285.7486.3885.1385.3184.08119,600
Jan 18, 202285.9485.9685.0385.3984.16139,300
Jan 14, 202287.2687.3186.2586.8485.59115,200
Jan 13, 202289.6189.6188.3888.5387.2687,800
Jan 12, 202290.9591.8290.7091.6290.3085,300
Jan 11, 202290.0490.5089.4390.2388.93155,700
Jan 10, 202290.0790.4588.8690.4389.1391,600
Jan 07, 202292.9893.3792.3193.0891.7477,300
Jan 06, 202293.8594.1593.1693.3692.0259,400
Jan 05, 202296.8897.2495.9896.0794.6967,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...