Stock Quote

Lvmh Moet Henn ADR (OP: LVMUY )

173.95 +2.65 (+1.55%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 172.90 175.13 172.50 173.95 290,517 +2.65(+1.55%)
Jan 26, 2023 175.09 175.27 169.96 171.30 374,603 -2.22(-1.28%)
Jan 25, 2023 172.19 174.11 171.77 173.52 147,913 +0.78(+0.45%)
Jan 24, 2023 171.41 173.23 170.64 172.74 247,865 +1.11(+0.65%)
Jan 23, 2023 170.29 172.00 170.19 171.63 275,360 +1.61(+0.95%)
Jan 20, 2023 168.55 170.27 168.23 170.02 381,030 +1.71(+1.02%)
Jan 19, 2023 168.68 169.78 167.08 168.31 181,179 -3.74(-2.17%)
Jan 18, 2023 174.35 174.74 171.78 172.05 178,415 +0.58(+0.34%)
Jan 17, 2023 173.28 174.01 171.15 171.47 313,160 +0.47(+0.27%)
Jan 13, 2023 167.59 171.30 167.54 171.00 170,124 +2.56(+1.52%)
Jan 12, 2023 169.14 169.32 166.50 168.44 152,510 +1.58(+0.95%)
Jan 11, 2023 166.47 167.18 165.58 166.86 173,438 +3.73(+2.29%)
Jan 10, 2023 161.52 163.13 161.34 163.13 186,310 +1.78(+1.10%)
Jan 09, 2023 161.99 163.59 161.02 161.35 498,882 +2.25(+1.41%)
Jan 06, 2023 155.36 159.61 154.50 159.10 241,323 +5.62(+3.66%)
Jan 05, 2023 153.78 154.53 152.94 153.48 101,088 -2.94(-1.88%)
Jan 04, 2023 155.08 156.98 154.29 156.42 117,470 +8.03(+5.41%)
Jan 03, 2023 149.62 150.55 147.70 148.39 222,277 +3.52(+2.43%)
Dec 30, 2022 146.81 146.87 144.14 144.87 406,634 -3.07(-2.08%)
Dec 29, 2022 147.70 148.99 147.59 147.94 517,124 +2.88(+1.99%)
Dec 28, 2022 147.34 147.92 145.00 145.06 344,689 -1.87(-1.27%)
Dec 27, 2022 146.42 147.45 146.39 146.93 183,722 +3.42(+2.38%)
Dec 23, 2022 142.59 144.64 142.00 143.51 116,171 -1.47(-1.01%)
Dec 22, 2022 145.45 145.52 143.48 144.98 123,600 -1.30(-0.89%)
Dec 21, 2022 144.82 146.94 144.82 146.28 113,010 +1.42(+0.98%)
Dec 20, 2022 144.53 145.56 144.15 144.86 140,800 -0.24(-0.17%)
Dec 19, 2022 146.18 146.37 144.61 145.10 126,939 -1.98(-1.35%)
Dec 16, 2022 146.77 147.54 146.13 147.08 129,666 -2.03(-1.36%)
Dec 15, 2022 150.14 150.14 147.88 149.11 156,778 -5.25(-3.40%)
Dec 14, 2022 154.61 155.78 152.98 154.36 113,035 +0.49(+0.32%)
Dec 13, 2022 156.72 157.27 153.04 153.87 106,740 +1.97(+1.30%)
Dec 12, 2022 151.15 151.99 150.50 151.90 113,216 +1.33(+0.88%)
Dec 09, 2022 151.59 152.00 150.57 150.57 145,030 -1.76(-1.15%)
Dec 08, 2022 150.34 152.65 149.75 152.33 203,823 +2.79(+1.87%)
Dec 07, 2022 149.93 150.77 149.11 149.54 154,547 +0.43(+0.29%)
Dec 06, 2022 149.46 149.99 148.21 149.11 159,260 -0.46(-0.31%)
Dec 05, 2022 150.42 150.60 149.00 149.57 277,313 -1.00(-0.66%)
Dec 02, 2022 149.80 151.13 149.37 150.57 213,043 -0.99(-0.65%)
Dec 01, 2022 151.84 152.14 150.48 151.56 132,051 -1.44(-0.94%)
Nov 30, 2022 150.58 153.02 148.34 153.00 198,392 +8.42(+5.82%)
Nov 29, 2022 144.87 145.29 143.55 144.58 104,962 +0.97(+0.68%)
Nov 28, 2022 145.35 146.29 143.56 143.61 112,650 -2.42(-1.66%)
Nov 25, 2022 144.73 146.25 144.18 146.03 75,955 +0.13(+0.09%)
Nov 23, 2022 144.37 146.32 144.37 145.90 126,810 +1.67(+1.15%)
Nov 22, 2022 142.32 144.29 142.04 144.23 118,055 +1.06(+0.74%)
Nov 21, 2022 142.78 144.13 142.71 143.17 246,407 -1.06(-0.73%)
Nov 18, 2022 144.90 145.00 143.56 144.23 205,120 -0.65(-0.45%)
Nov 17, 2022 142.77 145.17 142.72 144.88 176,005 -0.06(-0.04%)
Nov 16, 2022 145.21 145.55 144.01 144.94 225,812 +0.68(+0.47%)
Nov 15, 2022 146.61 146.96 142.15 144.26 206,556 +0.03(+0.02%)
Nov 14, 2022 144.46 145.68 144.03 144.23 123,820 -2.75(-1.87%)
Nov 11, 2022 144.08 147.21 143.76 146.98 234,860 +6.85(+4.89%)
Nov 10, 2022 138.62 140.27 137.31 140.13 215,248 +9.80(+7.52%)
Nov 09, 2022 131.70 132.85 130.33 130.33 156,137 -1.39(-1.06%)
Nov 08, 2022 131.60 132.80 131.00 131.72 162,189 +0.40(+0.30%)
Nov 07, 2022 131.60 132.02 130.38 131.32 147,301 -1.12(-0.85%)
Nov 04, 2022 130.94 133.13 130.00 132.44 324,771 +10.52(+8.62%)
Nov 03, 2022 121.97 123.43 121.80 121.92 415,867 -2.03(-1.64%)
Nov 02, 2022 126.30 128.65 123.96 123.96 172,614 -4.70(-3.65%)
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.