Mail

LAZ - Lazard Ltd

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 19, 2019	33.85	34.49	33.67	34.10	34.10	804,721
Aug 16, 2019	32.80	33.26	31.88	33.12	33.12	505,300
Aug 15, 2019	32.12	32.61	31.88	32.49	32.49	497,100
Aug 14, 2019	32.26	32.71	31.88	31.96	31.96	1,133,900
Aug 13, 2019	32.15	33.82	32.15	33.24	33.24	385,900
Aug 12, 2019	33.35	33.56	32.12	32.25	32.25	604,600
Aug 09, 2019	34.24	34.42	33.65	33.79	33.79	239,200
Aug 08, 2019	34.18	34.49	33.91	34.46	34.46	829,200
Aug 07, 2019	33.73	34.21	33.17	33.79	33.79	523,600
Aug 06, 2019	34.47	34.53	33.83	34.39	34.39	491,400
Aug 05, 2019	34.93	35.03	33.71	34.13	34.13	969,300
Aug 02, 2019	36.10	36.14	35.27	35.75	35.75	1,110,600
Aug 02, 2019	0.47 Dividend
Aug 01, 2019	38.63	38.74	35.84	36.71	36.24	1,465,600
Jul 31, 2019	38.70	39.18	38.45	38.71	38.21	1,014,000
Jul 30, 2019	37.90	38.85	37.90	38.64	38.15	801,400
Jul 29, 2019	38.43	38.49	37.63	38.24	37.75	889,300
Jul 26, 2019	38.59	38.88	37.82	38.60	38.11	745,000
Jul 25, 2019	39.25	40.75	38.35	38.64	38.15	2,103,400
Jul 24, 2019	36.04	38.05	36.04	37.75	37.27	952,400
Jul 23, 2019	36.41	36.80	36.21	36.29	35.83	499,000
Jul 22, 2019	36.46	36.66	35.85	36.29	35.83	459,100
Jul 19, 2019	36.40	36.85	36.24	36.39	35.92	658,900
Jul 18, 2019	35.80	36.49	35.80	36.14	35.68	495,000
Jul 17, 2019	36.00	36.46	35.85	36.00	35.54	499,400
Jul 16, 2019	35.73	36.28	35.66	36.20	35.74	480,400
Jul 15, 2019	35.94	36.53	35.64	35.78	35.32	859,000
Jul 12, 2019	34.82	35.84	34.82	35.62	35.16	1,020,500
Jul 11, 2019	35.21	35.37	34.24	34.89	34.44	571,000
Jul 10, 2019	35.50	35.91	35.13	35.14	34.69	529,300
Jul 09, 2019	34.50	35.50	34.50	35.40	34.95	703,300
Jul 08, 2019	34.50	34.98	34.41	34.74	34.30	981,700
Jul 05, 2019	35.11	35.47	34.56	34.74	34.30	552,700
Jul 03, 2019	35.07	35.16	34.77	34.98	34.53	349,000
Jul 02, 2019	34.74	35.07	34.58	35.07	34.62	670,600
Jul 01, 2019	35.04	35.35	34.35	34.77	34.32	696,600
Jun 28, 2019	34.71	35.19	34.05	34.39	33.95	2,447,600
Jun 27, 2019	34.41	34.93	34.29	34.31	33.87	1,161,300
Jun 26, 2019	34.12	34.46	33.84	34.23	33.79	760,400
Jun 25, 2019	34.67	34.86	33.69	33.90	33.47	698,100
Jun 24, 2019	35.63	36.23	34.76	34.80	34.35	1,006,000
Jun 21, 2019	35.04	35.76	35.00	35.66	35.20	1,340,100
Jun 20, 2019	34.66	35.18	34.40	34.90	34.45	924,600
Jun 19, 2019	34.07	34.42	33.91	34.20	33.76	849,700
Jun 18, 2019	33.26	34.45	33.26	33.90	33.47	528,000
Jun 17, 2019	33.53	33.96	33.15	33.20	32.77	597,500
Jun 14, 2019	33.69	33.69	32.67	33.53	33.10	657,100
Jun 13, 2019	33.73	34.36	33.42	33.67	33.24	526,500
Jun 12, 2019	34.64	34.69	33.41	33.72	33.29	783,100
Jun 11, 2019	34.75	35.18	34.33	34.80	34.35	805,600
Jun 10, 2019	34.02	34.59	33.72	34.45	34.01	731,400
Jun 07, 2019	34.39	34.85	34.07	34.37	33.93	865,700
Jun 06, 2019	33.95	34.55	33.62	34.30	33.86	574,900
Jun 05, 2019	34.01	34.86	33.73	33.93	33.50	1,138,200
Jun 04, 2019	32.99	34.37	32.96	33.79	33.36	1,006,700
Jun 03, 2019	31.16	32.73	31.15	32.34	31.93	1,658,600
May 31, 2019	31.47	31.86	31.07	31.16	30.76	1,596,500
May 30, 2019	32.14	32.71	31.85	31.96	31.55	537,600
May 29, 2019	31.99	32.29	31.63	32.16	31.75	795,900
May 28, 2019	33.16	33.40	32.29	32.37	31.96	956,000
May 24, 2019	33.15	33.70	33.15	33.27	32.84	1,242,200
May 23, 2019	33.84	33.99	32.70	32.82	32.40	1,337,100
May 22, 2019	34.73	34.87	34.06	34.15	33.71	822,500
May 21, 2019	34.84	35.26	34.76	34.85	34.40	1,349,700
May 20, 2019	34.57	34.95	34.36	34.54	34.10	1,114,000
May 17, 2019	35.21	35.45	34.62	34.68	34.24	445,300
May 16, 2019	35.12	35.65	35.07	35.34	34.89	622,200
May 15, 2019	35.07	35.13	34.52	35.05	34.60	777,400
May 14, 2019	35.09	35.68	35.05	35.43	34.98	941,900
May 13, 2019	36.39	36.39	34.45	34.94	34.49	941,200
May 10, 2019	37.44	37.60	36.78	37.05	36.58	1,116,900
May 09, 2019	37.59	37.97	37.30	37.91	37.42	692,400
May 08, 2019	37.72	38.07	37.71	38.00	37.51	433,100
May 07, 2019	37.62	38.42	37.53	37.87	37.39	900,700
May 06, 2019	37.86	38.54	37.81	38.20	37.71	488,700
May 03, 2019	37.80	38.70	37.70	38.68	38.18	903,400
May 03, 2019	0.47 Dividend
May 02, 2019	38.60	38.86	38.09	38.18	37.23	996,300
May 01, 2019	38.98	39.10	38.42	38.60	37.64	728,000
Apr 30, 2019	38.41	39.11	37.99	38.88	37.91	1,439,900
Apr 29, 2019	39.26	39.47	38.51	38.62	37.66	1,079,000
Apr 26, 2019	40.16	40.28	39.07	39.42	38.44	984,000
Apr 25, 2019	39.00	40.90	38.58	40.50	39.49	1,950,300
Apr 24, 2019	37.21	37.73	36.75	37.59	36.65	1,330,900
Apr 23, 2019	36.95	37.26	36.33	37.24	36.31	1,322,700
Apr 22, 2019	37.58	37.65	36.62	36.95	36.03	635,700
Apr 18, 2019	38.10	38.29	37.70	37.78	36.84	604,200
Apr 17, 2019	38.25	38.40	37.89	38.04	37.09	561,500
Apr 16, 2019	38.15	38.40	37.99	38.21	37.26	521,900
Apr 15, 2019	38.70	38.91	37.91	38.12	37.17	862,800
Apr 12, 2019	38.23	38.86	38.13	38.64	37.68	776,700
Apr 11, 2019	37.19	37.86	37.19	37.82	36.88	1,248,800
Apr 10, 2019	37.26	37.79	37.07	37.58	36.64	745,100
Apr 09, 2019	37.50	37.72	37.00	37.09	36.16	800,000
Apr 08, 2019	37.82	37.94	37.58	37.75	36.81	899,300
Apr 05, 2019	38.28	38.41	37.72	38.02	37.07	1,132,800
Apr 04, 2019	37.31	38.24	37.27	38.20	37.25	822,700
Apr 03, 2019	37.34	37.79	37.21	37.43	36.50	1,034,200
Apr 02, 2019	37.16	37.67	37.00	37.37	36.44	815,000
Apr 01, 2019	36.55	37.65	36.52	37.26	36.33	1,098,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...