STOCK FUTURES RISE; S&P 500 EYES END TO LOSING STREAK

Inflation eases just slightly in April as PCE rises 6.3% year-over-year

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

Date	Open	High	Low	Close*	Adj Close**	Volume
May 26, 2022	65.89	67.24	65.89	66.86	66.86	105,998
May 25, 2022	64.71	66.00	64.71	65.77	65.77	205,800
May 24, 2022	66.54	66.72	66.00	66.34	66.34	156,600
May 23, 2022	65.85	66.97	65.75	66.70	66.70	164,700
May 20, 2022	65.81	65.81	64.30	65.23	65.23	497,400
May 19, 2022	64.19	65.68	63.68	65.19	65.19	528,500
May 18, 2022	67.20	67.27	65.41	65.48	65.48	169,800
May 17, 2022	69.28	69.43	68.74	69.32	69.32	149,200
May 16, 2022	67.47	68.68	67.21	68.31	68.31	125,000
May 13, 2022	67.53	69.31	67.53	69.03	69.03	118,600
May 12, 2022	66.14	67.52	66.02	66.57	66.57	118,000
May 11, 2022	66.98	68.64	66.69	66.97	66.97	175,300
May 10, 2022	66.46	66.56	64.60	65.13	65.13	246,800
May 09, 2022	64.88	64.94	63.96	63.99	63.99	172,900
May 06, 2022	66.96	67.13	66.09	66.65	66.65	211,700
May 05, 2022	70.27	70.27	68.63	69.30	69.30	142,000
May 04, 2022	69.62	71.31	69.31	71.31	71.31	125,600
May 03, 2022	69.81	70.28	69.44	70.00	70.00	130,700
May 02, 2022	71.33	72.25	70.77	71.51	71.51	113,600
Apr 29, 2022	73.69	74.06	72.47	72.57	72.57	83,500
Apr 28, 2022	72.55	73.64	72.27	73.45	73.45	151,100
Apr 27, 2022	71.65	72.40	71.07	71.82	71.82	162,800
Apr 26, 2022	73.05	73.05	70.42	70.42	70.42	141,900
Apr 25, 2022	72.95	73.22	71.85	73.06	73.06	86,200
Apr 25, 2022	1.09 Dividend
Apr 22, 2022	77.16	77.26	75.60	75.72	74.63	118,800
Apr 21, 2022	78.62	78.79	76.92	77.18	76.07	86,600
Apr 20, 2022	76.32	77.10	76.32	76.55	75.45	99,500
Apr 19, 2022	74.88	78.50	74.88	77.10	75.99	173,000
Apr 18, 2022	77.55	77.99	76.88	77.26	76.15	109,500
Apr 14, 2022	78.31	78.46	77.48	77.48	76.36	105,400
Apr 13, 2022	76.93	78.23	76.93	78.07	76.95	111,500
Apr 12, 2022	78.81	79.03	77.76	78.12	77.00	90,900
Apr 11, 2022	79.61	79.80	78.74	78.74	77.61	127,500
Apr 08, 2022	79.26	80.07	79.03	79.45	78.31	82,000
Apr 07, 2022	80.38	80.78	79.89	80.38	79.22	81,800
Apr 06, 2022	79.63	80.25	79.43	80.06	78.91	97,800
Apr 05, 2022	81.50	82.02	81.20	81.78	80.60	95,900
Apr 04, 2022	80.88	81.76	80.80	81.50	80.33	85,300
Apr 01, 2022	81.22	81.44	80.87	81.31	80.14	80,400
Mar 31, 2022	81.16	81.64	80.14	80.14	78.99	68,200
Mar 30, 2022	81.63	81.95	81.28	81.46	80.29	58,100
Mar 29, 2022	83.09	83.42	81.34	82.14	80.96	166,200
Mar 28, 2022	77.56	78.19	77.44	78.15	77.03	98,300
Mar 25, 2022	77.72	77.90	76.20	77.03	75.92	90,400
Mar 24, 2022	76.63	77.51	76.44	77.14	76.03	59,500
Mar 23, 2022	78.34	78.92	77.90	78.37	77.24	128,400
Mar 22, 2022	79.52	80.40	79.41	79.91	78.76	117,300
Mar 21, 2022	79.14	79.15	77.61	78.40	77.27	115,100
Mar 18, 2022	78.15	80.60	78.12	80.51	79.35	146,700
Mar 17, 2022	78.99	80.62	78.87	80.04	78.89	103,100
Mar 16, 2022	78.69	80.44	77.97	79.71	78.56	111,000
Mar 15, 2022	75.60	76.09	74.77	75.67	74.58	202,400
Mar 14, 2022	75.19	76.20	74.99	75.39	74.30	103,000
Mar 11, 2022	73.51	74.31	73.17	73.32	72.26	106,100
Mar 10, 2022	75.06	76.02	74.29	74.52	73.45	150,200
Mar 09, 2022	76.95	79.50	76.27	78.54	77.41	216,700
Mar 08, 2022	72.82	74.02	71.04	72.60	71.55	272,700
Mar 07, 2022	75.59	75.59	72.97	73.60	72.54	196,100
Mar 04, 2022	74.53	74.70	72.80	73.87	72.81	114,300
Mar 03, 2022	77.79	77.89	75.96	76.48	75.38	122,400
Mar 02, 2022	77.21	77.94	76.79	77.75	76.63	180,200
Mar 01, 2022	77.97	78.15	75.66	76.52	75.42	148,500
Feb 28, 2022	78.26	79.94	78.21	79.05	77.91	129,700
Feb 25, 2022	78.90	80.22	78.85	80.19	79.04	153,000
Feb 24, 2022	75.16	77.63	75.08	77.52	76.40	175,600
Feb 23, 2022	79.06	79.07	77.00	77.08	75.97	116,300
Feb 22, 2022	79.14	79.77	78.29	79.13	77.99	111,500
Feb 18, 2022	82.37	82.37	81.20	81.97	80.79	148,000
Feb 17, 2022	81.24	82.45	80.33	81.80	80.62	205,900
Feb 16, 2022	80.79	81.32	80.38	81.21	80.04	86,100
Feb 15, 2022	81.29	81.73	80.96	81.52	80.35	101,900
Feb 14, 2022	79.53	79.97	78.90	79.58	78.43	114,400
Feb 11, 2022	82.79	83.25	81.13	81.25	80.08	114,300
Feb 10, 2022	82.57	83.81	82.43	82.67	81.48	192,700
Feb 09, 2022	85.24	87.35	84.67	86.37	85.13	99,200
Feb 08, 2022	84.12	84.70	83.87	84.52	83.30	167,500
Feb 07, 2022	84.72	85.36	84.61	84.86	83.64	68,500
Feb 04, 2022	84.72	84.96	84.03	84.63	83.41	59,900
Feb 03, 2022	85.46	85.76	84.68	85.01	83.79	171,200
Feb 02, 2022	86.41	86.73	85.59	86.05	84.81	83,800
Feb 01, 2022	85.83	85.89	84.74	85.33	84.10	104,300
Jan 31, 2022	83.84	85.14	83.75	85.14	83.91	127,400
Jan 28, 2022	81.56	82.44	80.92	82.22	81.04	213,400
Jan 27, 2022	82.98	83.59	82.66	82.80	81.61	955,100
Jan 26, 2022	84.53	84.68	82.68	83.24	82.04	111,200
Jan 25, 2022	83.80	84.44	83.03	83.88	82.67	111,100
Jan 24, 2022	83.57	84.26	81.94	84.14	82.93	137,800
Jan 21, 2022	85.10	85.67	84.26	84.41	83.19	115,100
Jan 20, 2022	85.81	86.41	85.30	85.32	84.09	140,100
Jan 19, 2022	85.74	86.38	85.13	85.31	84.08	119,600
Jan 18, 2022	85.94	85.96	85.03	85.39	84.16	139,300
Jan 14, 2022	87.26	87.31	86.25	86.84	85.59	115,200
Jan 13, 2022	89.61	89.61	88.38	88.53	87.26	87,800
Jan 12, 2022	90.95	91.82	90.70	91.62	90.30	85,300
Jan 11, 2022	90.04	90.50	89.43	90.23	88.93	155,700
Jan 10, 2022	90.07	90.45	88.86	90.43	89.13	91,600
Jan 07, 2022	92.98	93.37	92.31	93.08	91.74	77,300
Jan 06, 2022	93.85	94.15	93.16	93.36	92.02	59,400
Jan 05, 2022	96.88	97.24	95.98	96.07	94.69	67,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,532.18+148.43(+0.73%)

S&P 5004,057.84+79.11(+1.99%)

DOW32,637.19+516.91(+1.61%)

CAD/USD0.7852+0.0021(+0.27%)

CRUDE OIL113.83-0.26(-0.23%)

BTC-CAD37,128.39+896.22(+2.47%)

STOCK FUTURES RISE; S&P 500 EYES END TO LOSING STREAK

L'Oréal S.A. (LRLCY)

S&P/TSX
20,532.18
+148.43(+0.73%)

S&P 500
4,057.84
+79.11(+1.99%)

DOW
32,637.19
+516.91(+1.61%)

CAD/USD
0.7852
+0.0021(+0.27%)

CRUDE OIL
113.83
-0.26(-0.23%)

BTC-CAD
37,128.39
+896.22(+2.47%)