Mail

LRLCY - L'Oréal S.A.

Other OTC - Other OTC Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 02, 2023	87.68	87.88	87.24	87.38	87.38	60,500
Jun 01, 2023	84.66	86.33	84.63	86.26	86.26	67,300
May 31, 2023	85.65	85.69	84.39	85.43	85.43	56,800
May 30, 2023	86.97	86.97	86.19	86.74	86.74	48,500
May 26, 2023	87.83	88.44	87.72	88.22	88.22	57,100
May 25, 2023	86.35	87.50	86.33	87.49	87.49	69,900
May 24, 2023	86.45	87.03	86.13	86.62	86.62	71,500
May 23, 2023	89.58	89.58	88.38	88.38	88.38	61,500
May 22, 2023	90.59	90.77	90.10	90.55	90.55	49,900
May 19, 2023	91.05	91.49	90.91	91.36	91.36	83,000
May 18, 2023	90.18	90.26	89.57	89.93	89.93	41,900
May 17, 2023	90.44	90.66	89.66	90.42	90.42	49,300
May 16, 2023	91.17	91.22	90.81	90.81	90.81	43,700
May 15, 2023	91.91	91.91	91.41	91.66	91.66	46,700
May 12, 2023	91.58	91.62	91.10	91.40	91.40	56,300
May 11, 2023	92.13	92.76	91.80	92.54	92.54	55,100
May 10, 2023	91.58	91.80	91.07	91.59	91.59	48,900
May 09, 2023	92.43	93.01	92.15	92.55	92.55	77,100
May 08, 2023	94.06	94.54	94.04	94.49	94.49	52,600
May 05, 2023	92.63	93.99	92.52	93.80	93.80	39,100
May 04, 2023	92.29	93.24	92.29	92.97	92.97	58,400
May 03, 2023	95.12	95.15	94.03	94.55	94.55	98,100
May 02, 2023	93.84	95.11	93.76	94.97	94.97	46,100
May 01, 2023	94.25	95.49	94.25	94.93	94.93	45,000
Apr 28, 2023	95.29	95.55	94.36	95.32	95.32	50,900
Apr 27, 2023	94.66	96.00	94.56	95.75	95.75	113,200
Apr 26, 2023	94.13	94.77	93.72	93.85	93.85	113,000
Apr 25, 2023	94.80	94.86	92.95	93.48	93.48	161,900
Apr 24, 2023	94.95	96.74	94.95	95.77	95.77	130,200
Apr 24, 2023	1.283 Dividend
Apr 21, 2023	95.72	97.64	95.72	97.40	96.12	113,500
Apr 20, 2023	93.04	94.48	92.91	93.54	92.31	64,600
Apr 19, 2023	92.93	94.59	92.24	94.00	92.76	97,500
Apr 18, 2023	92.34	93.31	92.16	93.27	92.04	50,000
Apr 17, 2023	92.83	92.88	92.18	92.55	91.33	80,200
Apr 14, 2023	92.45	92.68	92.05	92.42	91.20	70,100
Apr 13, 2023	93.00	93.99	93.00	93.94	92.70	59,200
Apr 12, 2023	90.60	91.21	90.27	90.98	89.78	96,900
Apr 11, 2023	90.57	91.23	90.49	90.91	89.71	46,600
Apr 10, 2023	90.00	90.00	88.80	89.59	88.41	42,600
Apr 06, 2023	89.64	89.94	89.05	89.80	88.62	68,500
Apr 05, 2023	92.25	92.70	92.17	92.37	91.15	78,600
Apr 04, 2023	91.13	92.18	91.13	91.78	90.57	69,800
Apr 03, 2023	89.60	90.76	89.43	90.76	89.56	76,000
Mar 31, 2023	89.51	90.00	89.01	89.14	87.97	50,600
Mar 30, 2023	88.20	88.66	88.09	88.32	87.16	85,800
Mar 29, 2023	87.53	87.59	86.95	87.38	86.23	74,400
Mar 28, 2023	86.48	86.48	85.70	86.08	84.95	42,500
Mar 27, 2023	86.48	86.82	86.23	86.56	85.42	69,900
Mar 24, 2023	85.65	86.13	85.12	86.11	84.98	109,000
Mar 23, 2023	86.10	86.59	84.78	85.35	84.23	63,400
Mar 22, 2023	84.65	86.29	84.44	84.79	83.67	67,500
Mar 21, 2023	83.30	83.47	82.77	83.47	82.37	46,000
Mar 20, 2023	82.73	83.49	82.56	83.00	81.91	46,300
Mar 17, 2023	80.74	81.28	80.38	81.26	80.19	58,100
Mar 16, 2023	80.15	82.12	80.00	82.12	81.04	62,500
Mar 15, 2023	77.96	79.60	77.74	79.50	78.45	92,600
Mar 14, 2023	81.09	81.41	80.10	80.55	79.49	485,700
Mar 13, 2023	80.03	80.93	79.77	79.88	78.83	133,300
Mar 10, 2023	79.79	80.01	78.50	78.68	77.64	762,300
Mar 09, 2023	79.41	79.74	78.49	78.50	77.47	66,600
Mar 08, 2023	78.98	79.55	78.98	79.35	78.30	156,300
Mar 07, 2023	80.48	80.79	79.09	79.17	78.13	256,600
Mar 06, 2023	80.52	80.98	80.41	80.54	79.48	249,400
Mar 03, 2023	80.86	81.20	80.57	81.20	80.13	289,500
Mar 02, 2023	79.38	80.58	79.38	80.44	79.38	131,000
Mar 01, 2023	80.16	80.27	79.13	79.23	78.19	94,300
Feb 28, 2023	79.77	79.86	79.14	79.22	78.18	64,000
Feb 27, 2023	80.32	80.45	79.89	80.19	79.13	85,300
Feb 24, 2023	79.36	79.58	78.32	78.94	77.90	58,000
Feb 23, 2023	82.35	82.51	81.03	81.92	80.84	45,700
Feb 22, 2023	82.20	82.35	81.68	81.83	80.75	62,600
Feb 21, 2023	81.72	82.41	81.37	81.94	80.86	74,000
Feb 17, 2023	82.07	82.74	81.83	82.67	81.58	59,000
Feb 16, 2023	83.13	83.90	83.11	83.49	82.39	82,100
Feb 15, 2023	83.16	83.80	82.88	83.61	82.51	213,900
Feb 14, 2023	83.29	84.69	82.83	83.83	82.73	111,200
Feb 13, 2023	82.24	83.86	82.24	83.85	82.75	61,700
Feb 10, 2023	79.44	80.49	79.11	80.46	79.40	90,400
Feb 09, 2023	81.45	83.34	81.17	81.49	80.42	90,100
Feb 08, 2023	80.91	81.00	80.09	80.36	79.30	81,200
Feb 07, 2023	80.35	81.53	80.07	81.49	80.42	56,400
Feb 06, 2023	82.09	82.24	81.60	82.07	80.99	106,700
Feb 03, 2023	82.13	83.41	81.84	82.79	81.70	357,300
Feb 02, 2023	82.08	82.87	81.72	82.24	81.16	78,700
Feb 01, 2023	81.51	82.69	80.61	82.19	81.11	68,500
Jan 31, 2023	81.88	82.58	81.66	82.58	81.49	69,800
Jan 30, 2023	82.33	82.95	82.15	82.36	81.28	114,700
Jan 27, 2023	82.80	83.25	81.83	82.83	81.74	465,100
Jan 26, 2023	84.16	84.29	83.48	84.23	83.12	150,800
Jan 25, 2023	82.11	83.63	82.05	83.48	82.38	102,500
Jan 24, 2023	82.18	82.76	81.94	82.70	81.61	63,100
Jan 23, 2023	82.63	83.46	82.63	83.33	82.23	157,900
Jan 20, 2023	81.61	83.05	81.57	83.03	81.94	158,800
Jan 19, 2023	81.33	82.24	80.77	82.14	81.06	389,200
Jan 18, 2023	83.67	83.79	82.35	82.49	81.40	303,000
Jan 17, 2023	83.40	84.11	82.79	83.47	82.37	175,200
Jan 13, 2023	79.83	81.48	79.83	81.48	80.41	104,200
Jan 12, 2023	79.39	80.08	78.57	79.90	78.85	58,100
Jan 11, 2023	79.83	79.86	78.94	79.29	78.25	54,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...