Canada markets close in 5 hours 56 minutes

L'Oréal S.A. (LRLCY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
81.00-0.49 (-0.60%)
As of 09:37AM EST. Market open.
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 08, 202380.9181.0080.8581.0081.0012,435
Feb 07, 202380.3581.5380.0781.4981.4956,400
Feb 06, 202382.0982.2481.6082.0782.07106,700
Feb 03, 202382.1383.4181.8482.7982.79357,300
Feb 02, 202382.0882.8781.7282.2482.2478,700
Feb 01, 202381.5182.6980.6182.1982.1968,500
Jan 31, 202381.8882.5881.6682.5882.5869,800
Jan 30, 202382.3382.9582.1582.3682.36114,700
Jan 27, 202382.8083.2581.8382.8382.83465,100
Jan 26, 202384.1684.2983.4884.2384.23150,800
Jan 25, 202382.1183.6382.0583.4883.48102,500
Jan 24, 202382.1882.7681.9482.7082.7063,100
Jan 23, 202382.6383.4682.6383.3383.33157,900
Jan 20, 202381.6183.0581.5783.0383.03158,800
Jan 19, 202381.3382.2480.7782.1482.14389,200
Jan 18, 202383.6783.7982.3582.4982.49303,000
Jan 17, 202383.4084.1182.7983.4783.47175,200
Jan 13, 202379.8381.4879.8381.4881.48104,200
Jan 12, 202379.3980.0878.5779.9079.9058,100
Jan 11, 202379.8379.8678.9479.2979.2954,900
Jan 10, 202378.3678.7077.9978.4978.49118,900
Jan 09, 202377.9078.8677.7978.1478.14125,400
Jan 06, 202374.6776.6274.3276.4876.4856,100
Jan 05, 202375.1675.6574.4974.5474.5462,100
Jan 04, 202374.7775.8174.7075.4875.4895,500
Jan 03, 202371.7872.1171.0471.5971.5980,300
Dec 30, 202271.6371.8071.0071.2571.2578,900
Dec 29, 202271.7972.4271.7072.1672.1681,500
Dec 28, 202271.6471.9870.7270.7870.7858,900
Dec 27, 202271.3871.9371.3071.4171.4175,300
Dec 23, 202270.2670.9070.0370.6870.6879,400
Dec 22, 202270.9570.9870.2670.9870.98111,900
Dec 21, 202270.7472.3570.7471.8971.89113,800
Dec 20, 202270.5570.7470.0170.0870.08122,500
Dec 19, 202270.9271.3370.6170.8170.81160,200
Dec 16, 202270.9971.3870.7471.1971.1980,800
Dec 15, 202273.3073.3371.8171.8971.89101,000
Dec 14, 202275.7576.1274.7775.2875.28131,500
Dec 13, 202276.3176.8074.5774.8074.80148,600
Dec 12, 202273.9074.1473.4174.0174.0195,000
Dec 09, 202274.7574.9374.2774.4974.4977,100
Dec 08, 202274.3775.2474.1774.9474.94105,500
Dec 07, 202274.7075.4474.5475.0675.0678,000
Dec 06, 202274.9775.5074.6474.9374.93148,600
Dec 05, 202275.2475.6474.5974.7374.73111,100
Dec 02, 202275.4776.3175.3676.1476.14113,100
Dec 01, 202275.0975.4874.7675.2475.2479,600
Nov 30, 202273.5174.6672.8774.4174.4185,100
Nov 29, 202272.1072.3271.7271.9571.95322,900
Nov 28, 202273.1573.7872.5872.8372.8397,200
Nov 25, 202272.5772.9972.3672.8372.8375,500
Nov 23, 202271.2872.6771.2872.4872.4887,200
Nov 22, 202270.6671.2770.5071.2771.2778,600
Nov 21, 202270.6971.6170.6871.4371.43114,600
Nov 18, 202272.0472.1571.6671.8571.8582,400
Nov 17, 202270.9572.1370.8971.9771.97321,400
Nov 16, 202271.5171.9571.1171.6071.60534,600
Nov 15, 202271.8372.0669.3570.2770.27213,200
Nov 14, 202272.4872.6271.2671.2771.27119,700
Nov 11, 202271.0072.4270.7872.3272.32257,900
Nov 10, 202268.5169.1568.0068.8368.83129,100
Nov 09, 202265.4566.0065.0665.0765.07119,900
Nov 08, 202265.0666.1864.9065.6565.65499,800
Nov 07, 202264.6065.1364.3065.1065.10491,500
Nov 04, 202262.4064.0162.2563.8663.86199,600
Nov 03, 202259.0159.2458.3858.4158.41448,000
Nov 02, 202260.7561.8459.8959.9459.94175,300
Nov 01, 202263.5763.6362.3662.8062.80280,400
Oct 31, 202263.0463.2262.4662.7462.74180,200
Oct 28, 202261.8363.2861.8363.2263.22185,300
Oct 27, 202263.1063.4462.5062.6062.60119,100
Oct 26, 202263.6764.4863.6163.8263.82635,600
Oct 25, 202262.6464.1362.6463.9163.91257,600
Oct 24, 202262.2762.8362.1262.4262.42248,500
Oct 21, 202260.9061.7360.6361.6661.66114,300
Oct 20, 202263.7764.9062.7662.9462.94123,000
Oct 19, 202264.5464.6063.4663.9863.9893,200
Oct 18, 202265.6865.7864.6165.2265.22135,600
Oct 17, 202264.1164.7663.9764.2664.26177,700
Oct 14, 202264.5764.8862.9462.9662.96179,600
Oct 13, 202260.7763.4660.1763.2763.27291,100
Oct 12, 202263.1464.1563.0063.8863.88169,700
Oct 11, 202263.1864.2362.8763.8163.81300,600
Oct 10, 202263.2963.5662.6363.2263.22127,600
Oct 07, 202264.8164.8663.3563.6063.60120,000
Oct 06, 202265.8165.9365.1165.3865.38142,600
Oct 05, 202266.3166.9365.7566.5466.54113,800
Oct 04, 202266.7567.4866.4967.2167.21213,400
Oct 03, 202263.5564.4263.3464.0564.05162,200
Sept 30, 202263.5464.7763.3563.7363.73281,300
Sept 29, 202263.2463.3862.3063.1763.17330,500
Sept 28, 202262.1863.7161.7863.4263.42145,300
Sept 27, 202263.3463.7861.7562.1662.16269,700
Sept 26, 202263.1864.1562.7062.8462.84345,200
Sept 23, 202263.8863.8962.5863.1463.14168,400
Sept 22, 202265.5465.5764.2664.5964.59114,100
Sept 21, 202266.3067.0665.5565.5565.55124,200
Sept 20, 202266.3366.8865.8366.3266.32119,100
Sept 19, 202266.4867.0166.1766.8466.84112,400
Sept 16, 202267.5968.1867.4967.9167.9172,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...