Canada markets closed

L'Oréal S.A. (LRLCY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
86.76+0.27 (+0.31%)
At close: 04:00PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...