Canada markets close in 3 hours 58 minutes

L'Oréal S.A. (LRLCY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
92.01-1.40 (-1.49%)
As of 11:46AM EDT. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202491.8992.1690.9592.0192.0128,959
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
Mar 05, 202495.6695.8894.6194.9293.49120,800
Mar 04, 202496.0796.5896.0096.4595.0053,900
Mar 01, 202495.1595.9494.4095.8694.42103,600
Feb 29, 202495.8796.2495.1495.7294.2884,300
Feb 28, 202496.5197.0296.4296.6395.1769,000
Feb 27, 202497.2798.1297.2798.0896.60179,700
Feb 26, 202498.0998.1697.5497.9496.46639,200
Feb 23, 202498.4898.6397.3897.7396.26266,600
Feb 22, 202497.6798.1097.4998.0196.53128,600
Feb 21, 202496.2996.5695.9496.4194.96215,500
Feb 20, 202495.3796.2395.3796.1194.66179,900
Feb 16, 202495.3595.5795.0195.1293.6955,600
Feb 15, 202494.6694.8894.1194.6393.20116,200
Feb 14, 202492.0092.7491.7992.7491.34105,400
Feb 13, 202491.5091.9491.0891.5290.14281,300
Feb 12, 202492.4192.7391.9892.3690.97168,300
Feb 09, 202490.6491.1989.9790.4389.07359,900
Feb 08, 202497.9398.1891.0891.0989.7294,900
Feb 07, 202497.3597.7297.0497.4295.9556,300
Feb 06, 202496.9397.8596.8597.8596.3859,500
Feb 05, 202497.4498.2796.9698.0296.5468,100
Feb 02, 202496.8196.9896.4196.9495.4862,600
Feb 01, 202496.7498.1596.6598.0696.58103,600
Jan 31, 202497.2997.2995.5795.6094.1656,900
Jan 30, 202497.1397.1696.5196.6695.2086,100
Jan 29, 202496.4296.7695.8696.7595.2990,000
Jan 26, 202495.9996.9395.9996.3994.9456,900
Jan 25, 202493.6694.2893.2094.0592.63104,700
Jan 24, 202493.6793.7292.9993.0291.6298,100
Jan 23, 202492.0292.8791.9492.8791.4778,100
Jan 22, 202492.6392.7892.0992.3490.9584,500
Jan 19, 202492.6693.2392.2393.2391.8389,400
Jan 18, 202492.0892.9891.9392.8191.4185,800
Jan 17, 202491.3791.9090.8591.7190.3389,400
Jan 16, 202492.4892.5791.7492.0090.6190,600
Jan 12, 202497.6497.9397.4197.5796.1090,100
Jan 11, 202497.1197.5396.2597.5396.0678,300
Jan 10, 202496.1396.7495.9996.4695.0156,000
Jan 09, 202495.3596.4695.3596.0494.5958,700
Jan 08, 202496.1696.5295.9596.4494.9953,100
Jan 05, 202494.9195.6894.6194.7193.2878,300
Jan 04, 202495.4596.1995.3395.4994.0579,400
Jan 03, 202495.5696.0895.3295.6194.1760,800
Jan 02, 202496.9097.4696.8397.1395.6775,700
Dec 29, 202399.89100.1999.4099.4197.9170,600
Dec 28, 202399.94100.2899.7499.8098.3051,900
Dec 27, 202399.1899.9499.1899.8698.3642,200
Dec 26, 202398.5699.2598.5699.2197.7238,200
Dec 22, 202398.9799.0698.1698.6397.1471,200
Dec 21, 202398.7199.0198.1499.0197.5285,500
Dec 20, 202398.4498.9197.4997.5896.1167,200
Dec 19, 202398.5099.2598.5098.9897.4957,800
Dec 18, 202397.2197.9497.1897.7496.2767,400
Dec 15, 202396.8197.6896.7097.2495.7864,400
Dec 14, 202397.7997.9696.9897.3495.8767,400
Dec 13, 202396.4297.8795.8197.5996.1270,800
Dec 12, 202395.8096.2395.7196.0294.57116,400
Dec 11, 202395.2695.6994.9695.3193.87108,900
Dec 08, 202394.7895.5094.7095.0693.6351,800
Dec 07, 202394.5495.0394.3494.9193.48130,400
Dec 06, 202395.2495.5594.7094.7093.2798,900
Dec 05, 202395.0395.1394.6594.8793.4477,300
Dec 04, 202394.2895.1194.2394.7793.34111,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...