Stock Quote

Lvmh Moet Henn (OP: LVMUY )

140.99 USD UNCHANGED
Streaming Delayed Price Updated: 4:44 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2021 140.79 141.33 140.11 140.99 90,624 +0.23(+0.16%)
Apr 09, 2021 140.16 140.76 139.27 140.76 146,800 +0.59(+0.42%)
Apr 08, 2021 138.78 140.74 138.78 140.17 94,869 +2.33(+1.69%)
Apr 07, 2021 137.04 138.04 136.41 137.84 88,565 +0.36(+0.26%)
Apr 06, 2021 136.64 137.53 135.87 137.48 118,922 -0.39(-0.28%)
Apr 05, 2021 135.57 138.38 135.53 137.87 97,545 +2.37(+1.75%)
Apr 01, 2021 133.32 135.88 133.32 135.50 76,800 +1.66(+1.24%)
Mar 31, 2021 133.02 133.97 132.60 133.84 89,779 -1.18(-0.87%)
Mar 30, 2021 132.69 135.21 132.41 135.02 128,212 +3.52(+2.68%)
Mar 29, 2021 131.96 131.96 130.46 131.50 109,809 -0.45(-0.34%)
Mar 26, 2021 130.89 132.05 130.38 131.95 102,200 -0.23(-0.17%)
Mar 25, 2021 130.30 132.18 129.10 132.18 92,882 +1.86(+1.43%)
Mar 24, 2021 130.98 131.39 130.32 130.32 81,921 -0.73(-0.56%)
Mar 23, 2021 131.67 132.10 130.51 131.05 87,678 -2.00(-1.50%)
Mar 22, 2021 133.83 133.83 132.40 133.05 96,981 +0.64(+0.48%)
Mar 19, 2021 132.90 133.84 131.89 132.41 89,500 -1.55(-1.16%)
Mar 18, 2021 135.32 135.97 133.04 133.96 114,736 -3.03(-2.21%)
Mar 17, 2021 134.79 137.18 133.96 136.99 110,039 +2.94(+2.19%)
Mar 16, 2021 133.09 134.19 132.26 134.05 154,710 -0.11(-0.08%)
Mar 15, 2021 133.31 134.16 131.99 134.16 89,628 -1.73(-1.27%)
Mar 12, 2021 134.14 135.89 133.72 135.89 131,900 +0.04(+0.03%)
Mar 11, 2021 133.79 135.90 133.02 135.85 120,418 +3.35(+2.53%)
Mar 10, 2021 131.35 132.65 130.96 132.50 122,472 +3.27(+2.53%)
Mar 09, 2021 127.56 129.93 127.56 129.23 103,911 +3.18(+2.52%)
Mar 08, 2021 125.73 127.89 125.35 126.05 240,243 -0.95(-0.75%)
Mar 05, 2021 127.16 127.52 124.26 127.00 260,900 +0.47(+0.37%)
Mar 04, 2021 130.08 130.65 126.25 126.53 202,593 -4.63(-3.53%)
Mar 03, 2021 131.62 131.71 129.96 131.16 127,539 +0.19(+0.15%)
Mar 02, 2021 130.48 131.11 129.62 130.97 99,770 +0.88(+0.68%)
Mar 01, 2021 128.16 130.38 127.81 130.09 136,211 +3.08(+2.43%)
Feb 26, 2021 127.36 128.27 126.04 127.01 129,900 -1.30(-1.01%)
Feb 25, 2021 129.42 130.11 127.53 128.31 131,254 -1.71(-1.32%)
Feb 24, 2021 129.39 130.31 128.68 130.02 370,515 -1.69(-1.28%)
Feb 23, 2021 129.89 131.99 127.67 131.71 157,344 -0.84(-0.63%)
Feb 22, 2021 131.07 133.35 130.76 132.55 260,919 +0.70(+0.53%)
Feb 19, 2021 131.17 132.00 130.51 131.85 187,100 +2.16(+1.67%)
Feb 18, 2021 129.12 130.09 128.14 129.69 95,641 +0.10(+0.08%)
Feb 17, 2021 130.18 130.18 128.54 129.59 93,480 -0.93(-0.71%)
Feb 16, 2021 129.71 131.00 129.63 130.52 105,730 +1.56(+1.21%)
Feb 12, 2021 127.99 128.96 127.10 128.96 94,200 -0.74(-0.57%)
Feb 11, 2021 128.27 129.71 127.86 129.70 92,189 +0.81(+0.63%)
Feb 10, 2021 129.47 129.99 127.76 128.89 182,236 -2.13(-1.63%)
Feb 09, 2021 130.10 131.07 129.34 131.02 116,583 +3.85(+3.03%)
Feb 08, 2021 127.57 128.02 126.67 127.17 195,162 -0.99(-0.78%)
Feb 05, 2021 126.55 128.16 125.93 128.16 178,500 +1.97(+1.56%)
Feb 04, 2021 124.71 126.28 124.60 126.19 196,016 -0.91(-0.72%)
Feb 03, 2021 125.94 127.38 125.69 127.10 260,697 +0.10(+0.08%)
Feb 02, 2021 126.08 127.00 125.10 127.00 209,563 +2.99(+2.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.