Other OTC - Delayed Quote USD

L'Oréal S.A. (LRLCF)

460.00 +4.30 (+0.94%)
At close: April 26 at 3:20 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 454.37 473.24 448.20 460.00 460.00 700
Apr 26, 2024 7.08 Dividend
Apr 25, 2024 455.40 478.50 450.00 455.70 448.62 100
Apr 24, 2024 481.00 487.41 459.75 485.00 477.46 300
Apr 23, 2024 462.33 484.45 461.69 480.25 472.78 300
Apr 22, 2024 457.05 479.98 457.05 479.98 472.52 200
Apr 19, 2024 473.29 475.50 472.15 472.18 464.84 51,000
Apr 18, 2024 447.67 488.81 447.67 457.05 449.95 1,800
Apr 17, 2024 443.77 455.73 439.80 445.70 438.77 300
Apr 16, 2024 441.39 446.76 434.34 434.34 427.59 500
Apr 15, 2024 442.45 444.41 438.33 440.18 433.34 800
Apr 12, 2024 439.57 443.80 438.36 443.80 436.90 300
Apr 11, 2024 456.57 456.57 447.90 447.90 440.94 100
Apr 10, 2024 441.97 448.43 441.97 444.37 437.46 800
Apr 9, 2024 446.38 452.60 446.38 449.41 442.42 1,200
Apr 8, 2024 446.78 449.90 441.04 445.75 438.82 1,300
Apr 5, 2024 450.00 457.00 445.74 447.79 440.83 6,400
Apr 4, 2024 454.16 456.50 450.00 451.40 444.38 400
Apr 3, 2024 460.84 460.98 454.67 458.05 450.93 1,100
Apr 2, 2024 465.42 466.00 463.00 464.61 457.39 4,000
Apr 1, 2024 466.30 483.90 463.38 480.00 472.54 600
Mar 28, 2024 475.16 476.10 471.40 475.60 468.21 600
Mar 27, 2024 474.52 477.80 472.93 475.70 468.31 400
Mar 26, 2024 475.45 475.45 469.07 469.17 461.88 200
Mar 25, 2024 469.20 475.00 468.00 475.00 467.62 400
Mar 22, 2024 477.00 479.40 463.43 465.00 457.77 200
Mar 21, 2024 461.05 476.43 461.05 470.90 463.58 3,500
Mar 20, 2024 480.14 484.55 462.50 466.91 459.65 200
Mar 19, 2024 478.05 479.70 475.55 477.30 469.88 300
Mar 18, 2024 483.18 483.18 479.62 479.62 472.16 3,200
Mar 15, 2024 490.88 495.62 479.50 482.60 475.10 200
Mar 14, 2024 497.40 497.40 489.90 494.10 486.42 100
Mar 13, 2024 497.58 498.80 492.80 495.20 487.50 100
Mar 12, 2024 488.45 495.20 487.90 490.07 482.45 600
Mar 11, 2024 491.87 492.50 486.50 486.50 478.94 200
Mar 8, 2024 492.01 494.50 488.67 488.67 481.07 300
Mar 7, 2024 469.85 489.08 469.85 488.67 481.07 600
Mar 6, 2024 481.53 481.53 474.75 481.50 474.01 400
Mar 5, 2024 479.80 479.80 472.57 473.60 466.24 800
Mar 4, 2024 479.60 484.00 478.25 479.87 472.41 400
Mar 1, 2024 482.59 486.98 472.37 479.73 472.27 800
Feb 29, 2024 484.00 484.00 475.50 479.64 472.18 100
Feb 28, 2024 481.90 486.98 481.00 483.81 476.29 800
Feb 27, 2024 487.95 494.20 485.50 488.80 481.20 400
Feb 26, 2024 485.50 494.25 484.00 486.10 478.54 200
Feb 23, 2024 491.58 495.50 484.00 486.21 478.65 500
Feb 22, 2024 490.05 490.51 482.64 489.10 481.50 700
Feb 21, 2024 479.85 487.50 478.11 479.79 472.33 500
Feb 20, 2024 472.00 485.50 472.00 480.83 473.36 500
Feb 16, 2024 472.00 483.50 472.00 483.50 475.98 4,100
Feb 15, 2024 468.00 477.00 468.00 475.37 467.98 1,900
Feb 14, 2024 460.08 468.30 458.64 462.56 455.37 16,600
Feb 13, 2024 460.30 462.68 455.10 457.56 450.45 22,700
Feb 12, 2024 462.84 467.45 456.00 467.25 459.99 1,700
Feb 9, 2024 455.00 456.41 450.25 454.67 447.60 500
Feb 8, 2024 493.30 493.30 454.00 465.00 457.77 400
Feb 7, 2024 487.52 490.00 484.00 484.00 476.48 100
Feb 6, 2024 485.00 491.00 482.50 488.54 480.95 1,700
Feb 5, 2024 482.50 494.92 482.50 494.92 487.23 300
Feb 2, 2024 479.50 488.86 475.15 477.80 470.37 300
Feb 1, 2024 485.18 490.73 479.64 490.73 483.10 1,800
Jan 31, 2024 483.65 488.40 478.02 478.02 470.59 200
Jan 30, 2024 483.10 489.90 481.00 482.08 474.59 2,800
Jan 29, 2024 480.36 483.94 477.66 480.18 472.72 200
Jan 26, 2024 475.50 487.60 475.50 480.40 472.93 400
Jan 25, 2024 468.00 471.00 462.00 464.20 456.98 100
Jan 24, 2024 471.90 471.90 460.75 462.60 455.41 2,100
Jan 23, 2024 457.90 468.39 456.50 468.39 461.11 300
Jan 22, 2024 460.50 466.20 457.61 459.60 452.46 200
Jan 19, 2024 465.80 468.47 459.20 463.87 456.66 1,300
Jan 18, 2024 449.50 468.85 449.50 461.35 454.18 4,000
Jan 17, 2024 454.00 462.52 452.50 457.06 449.95 1,100
Jan 16, 2024 465.05 467.50 457.20 466.80 459.54 7,700
Jan 12, 2024 485.50 491.50 481.09 486.50 478.94 1,500
Jan 11, 2024 488.60 488.60 475.50 479.00 471.55 300
Jan 10, 2024 482.00 483.80 477.00 483.22 475.71 2,000
Jan 9, 2024 480.00 485.09 477.68 479.27 471.82 300
Jan 8, 2024 476.00 485.99 475.69 480.95 473.47 500
Jan 5, 2024 472.90 478.45 472.90 474.38 467.01 700
Jan 4, 2024 482.50 484.60 476.50 484.60 477.07 200
Jan 3, 2024 478.50 481.90 476.11 478.00 470.57 800
Jan 2, 2024 485.19 490.75 483.37 483.37 475.86 600
Dec 29, 2023 500.00 504.05 493.00 504.05 496.21 100
Dec 28, 2023 505.50 505.50 497.45 505.00 497.15 200
Dec 27, 2023 484.90 505.86 484.90 497.73 489.99 300
Dec 26, 2023 494.95 497.03 492.15 492.15 484.50 200
Dec 22, 2023 484.05 499.00 484.05 491.26 483.62 700
Dec 21, 2023 495.00 498.45 482.20 488.10 480.51 500
Dec 20, 2023 490.20 503.45 487.52 493.35 485.68 500
Dec 19, 2023 482.45 501.15 482.45 501.00 493.21 200
Dec 18, 2023 486.15 489.68 480.50 480.60 473.13 800
Dec 15, 2023 489.50 491.05 480.95 483.75 476.23 700
Dec 14, 2023 490.85 491.45 484.56 488.04 480.45 400
Dec 13, 2023 487.50 488.00 476.25 483.25 475.74 1,200
Dec 12, 2023 484.00 484.00 472.00 483.75 476.23 500
Dec 11, 2023 477.24 478.75 475.12 475.70 468.31 7,200
Dec 8, 2023 475.20 477.39 474.25 474.55 467.17 10,300
Dec 7, 2023 472.34 477.75 468.55 477.75 470.32 14,700
Dec 6, 2023 477.40 481.70 469.88 473.43 466.07 19,500
Dec 5, 2023 481.00 481.00 469.88 478.50 471.06 800
Dec 4, 2023 474.65 474.75 466.50 474.75 467.37 200
Dec 1, 2023 483.40 483.40 461.45 470.30 462.99 1,500
Nov 30, 2023 481.90 481.90 460.50 475.40 468.01 200
Nov 29, 2023 485.40 485.40 463.40 476.31 468.91 100
Nov 28, 2023 472.65 479.50 459.30 467.75 460.48 300
Nov 27, 2023 475.40 478.08 467.96 469.40 462.10 400
Nov 24, 2023 468.00 475.10 466.59 475.10 467.71 100
Nov 22, 2023 466.00 478.20 456.40 462.65 455.46 100
Nov 21, 2023 460.64 465.75 459.15 459.30 452.16 200
Nov 20, 2023 462.75 465.30 458.55 465.05 457.82 400
Nov 17, 2023 471.15 471.65 450.20 458.25 451.13 600
Nov 16, 2023 448.30 461.85 448.30 457.02 449.92 200
Nov 15, 2023 467.00 467.00 456.28 465.50 458.26 900
Nov 14, 2023 445.45 466.50 445.45 457.55 450.44 200
Nov 13, 2023 444.25 449.55 439.27 443.75 436.85 200
Nov 10, 2023 446.70 452.38 433.45 440.40 433.55 400
Nov 9, 2023 449.27 454.00 443.66 450.00 443.00 400
Nov 8, 2023 443.48 450.15 433.05 449.20 442.22 200
Nov 7, 2023 427.60 439.95 427.60 431.72 425.01 200
Nov 6, 2023 421.50 441.90 421.50 430.66 423.97 200
Nov 3, 2023 436.21 438.30 429.50 429.50 422.82 200
Nov 2, 2023 425.90 435.00 425.60 428.72 422.06 900
Nov 1, 2023 425.75 425.75 407.25 414.70 408.25 400
Oct 31, 2023 419.79 425.35 413.75 425.35 418.74 400
Oct 30, 2023 413.20 418.48 412.73 412.73 406.31 300
Oct 27, 2023 405.10 419.20 405.10 405.35 399.05 400
Oct 26, 2023 414.33 420.10 412.06 412.06 405.65 300
Oct 25, 2023 415.00 425.65 410.80 421.00 414.46 400
Oct 24, 2023 427.25 427.25 408.00 419.75 413.22 300
Oct 23, 2023 404.95 415.75 404.95 407.75 401.41 800
Oct 20, 2023 409.00 409.00 393.85 393.85 387.73 200
Oct 19, 2023 405.00 412.75 391.83 391.83 385.74 600
Oct 18, 2023 408.50 408.50 401.03 407.05 400.72 300
Oct 17, 2023 406.10 412.93 406.10 406.25 399.93 200
Oct 16, 2023 403.10 411.75 403.10 403.75 397.47 1,200
Oct 13, 2023 405.50 412.00 400.75 404.50 398.21 400
Oct 12, 2023 417.25 417.25 412.00 412.25 405.84 600
Oct 11, 2023 419.05 425.25 418.25 418.25 411.75 300
Oct 10, 2023 415.00 422.73 415.00 419.50 412.98 300
Oct 9, 2023 409.75 412.75 404.25 405.00 398.70 2,000
Oct 6, 2023 414.25 420.75 410.17 414.25 407.81 200
Oct 5, 2023 417.50 417.50 408.25 408.25 401.90 200
Oct 4, 2023 419.00 419.00 409.10 414.99 408.54 100
Oct 3, 2023 412.75 413.75 405.75 405.75 399.44 300
Oct 2, 2023 413.00 417.75 410.25 410.50 404.12 700
Sep 29, 2023 420.70 422.10 414.32 416.50 410.03 800
Sep 28, 2023 408.85 417.00 408.50 413.50 407.07 300
Sep 27, 2023 409.83 411.65 402.79 406.90 400.57 1,800
Sep 26, 2023 421.20 421.20 407.78 413.29 406.87 200
Sep 25, 2023 417.00 422.05 402.95 420.10 413.57 100
Sep 22, 2023 422.90 429.05 416.65 427.45 420.81 100
Sep 21, 2023 416.65 435.80 416.15 416.15 409.68 500
Sep 20, 2023 426.75 446.85 426.75 437.39 430.59 200
Sep 19, 2023 430.00 437.55 422.51 423.40 416.82 500
Sep 18, 2023 441.45 441.45 428.70 430.36 423.67 400
Sep 15, 2023 448.70 448.70 428.10 438.40 431.58 200
Sep 14, 2023 418.10 437.53 418.10 435.05 428.29 200
Sep 13, 2023 418.00 431.70 415.30 427.59 420.94 400
Sep 12, 2023 433.00 435.70 424.80 424.80 418.20 400
Sep 11, 2023 446.20 446.20 425.70 433.65 426.91 300
Sep 8, 2023 433.80 435.05 430.36 434.02 427.27 500
Sep 7, 2023 424.95 428.72 424.95 428.25 421.59 200
Sep 6, 2023 438.35 438.35 418.10 431.15 424.45 100
Sep 5, 2023 435.25 438.40 426.50 434.50 427.75 200
Sep 1, 2023 454.50 454.50 433.55 442.35 435.47 300
Aug 31, 2023 447.55 447.55 433.90 434.25 427.50 200
Aug 30, 2023 458.44 458.45 442.10 442.10 435.23 200
Aug 29, 2023 441.00 446.29 435.40 446.29 439.35 200
Aug 28, 2023 435.90 444.40 432.60 444.40 437.49 200
Aug 25, 2023 423.95 439.75 423.95 430.45 423.76 200
Aug 24, 2023 436.70 437.05 430.24 430.24 423.55 600
Aug 23, 2023 431.25 438.82 431.25 438.26 431.45 600
Aug 22, 2023 434.88 440.00 424.64 425.25 418.64 100
Aug 21, 2023 433.30 436.60 430.45 431.75 425.04 100
Aug 18, 2023 440.40 440.40 420.15 427.80 421.15 100
Aug 17, 2023 445.20 450.00 434.73 434.79 428.03 200
Aug 16, 2023 446.95 447.97 442.02 447.84 440.88 100
Aug 15, 2023 447.92 448.40 443.46 443.46 436.57 500
Aug 14, 2023 452.25 460.00 449.50 459.75 452.60 100
Aug 11, 2023 456.30 462.45 445.75 457.20 450.09 100
Aug 10, 2023 446.25 466.50 446.25 458.05 450.93 200
Aug 9, 2023 448.65 454.25 438.10 453.75 446.70 200
Aug 8, 2023 443.50 446.40 441.95 442.47 435.59 200
Aug 7, 2023 451.50 455.70 444.26 455.60 448.52 100
Aug 4, 2023 452.60 459.07 448.93 455.15 448.07 300
Aug 3, 2023 448.71 455.87 446.34 446.59 439.65 400
Aug 2, 2023 451.85 463.80 447.25 458.00 450.88 600
Aug 1, 2023 468.30 468.30 446.90 451.15 444.14 24,400
Jul 31, 2023 478.20 478.20 464.50 466.15 458.90 300
Jul 28, 2023 465.75 472.89 452.50 458.20 451.08 100
Jul 27, 2023 458.85 462.95 441.60 456.95 449.85 300
Jul 26, 2023 451.39 451.39 445.54 451.39 444.37 400
Jul 25, 2023 442.50 466.65 442.50 446.04 439.11 200
Jul 24, 2023 435.05 457.20 435.05 456.65 449.55 400
Jul 21, 2023 457.45 461.68 453.79 455.25 448.17 500
Jul 20, 2023 436.20 451.40 436.20 450.20 443.20 500
Jul 19, 2023 443.60 461.68 443.60 450.35 443.35 200
Jul 18, 2023 455.80 463.80 450.89 461.67 454.49 1,400
Jul 17, 2023 465.45 470.25 459.15 461.55 454.38 100
Jul 14, 2023 471.25 479.73 470.25 470.25 462.94 200
Jul 13, 2023 466.90 471.10 465.75 471.10 463.78 500
Jul 12, 2023 461.95 465.65 454.48 455.35 448.27 100
Jul 11, 2023 454.10 454.10 447.25 451.75 444.73 100
Jul 10, 2023 445.65 447.57 444.45 447.57 440.61 400
Jul 7, 2023 440.37 444.46 439.86 444.46 437.55 200
Jul 6, 2023 446.30 446.79 441.75 445.17 438.25 300
Jul 5, 2023 460.80 460.80 457.40 457.40 450.29 100
Jul 3, 2023 466.48 468.00 461.11 468.00 460.72 200
Jun 30, 2023 464.15 470.35 462.15 466.48 459.23 800
Jun 29, 2023 457.27 466.30 454.24 462.15 454.97 700
Jun 28, 2023 460.25 460.25 446.00 454.55 447.48 200
Jun 27, 2023 444.63 455.05 434.20 453.15 446.11 200
Jun 26, 2023 431.45 452.03 431.45 443.89 436.99 300
Jun 23, 2023 441.53 444.33 440.20 441.21 434.35 200
Jun 22, 2023 433.45 449.00 433.45 448.75 441.77 100
Jun 21, 2023 445.90 450.08 443.75 450.08 443.08 200
Jun 20, 2023 440.95 454.65 440.95 454.25 447.19 1,000
Jun 16, 2023 454.73 460.15 450.00 450.25 443.25 800
Jun 15, 2023 446.00 453.00 444.20 444.45 437.54 25,500
Jun 14, 2023 443.05 452.92 434.86 439.55 432.72 1,200
Jun 13, 2023 434.45 441.85 434.45 441.60 434.74 300
Jun 12, 2023 428.10 439.60 428.10 435.00 428.24 400
Jun 9, 2023 421.95 437.25 421.95 428.25 421.59 1,300
Jun 8, 2023 440.50 440.50 429.25 429.25 422.58 300
Jun 7, 2023 433.30 435.75 425.25 425.75 419.13 200
Jun 6, 2023 430.75 435.75 427.50 427.75 421.10 200
Jun 5, 2023 436.40 436.74 429.75 434.21 427.46 200
Jun 2, 2023 433.38 441.62 433.38 441.25 434.39 1,100
Jun 1, 2023 423.30 434.40 423.30 430.93 424.23 200
May 31, 2023 429.05 429.20 421.00 428.27 421.61 400
May 30, 2023 433.45 437.00 428.75 432.27 425.55 400
May 26, 2023 436.65 445.00 436.65 436.90 430.11 200
May 25, 2023 428.50 440.50 428.50 436.07 429.29 600
May 24, 2023 435.00 439.25 431.15 438.45 431.63 700
May 23, 2023 447.60 447.99 441.96 447.99 441.03 300
May 22, 2023 454.60 455.56 448.00 448.00 441.04 700
May 19, 2023 451.00 460.60 451.00 460.60 453.44 300
May 18, 2023 453.65 453.65 447.27 449.85 442.86 200
May 17, 2023 451.25 453.35 449.19 450.00 443.00 400
May 16, 2023 454.90 460.50 451.25 451.25 444.24 100
May 15, 2023 458.77 459.90 456.75 456.75 449.65 300
May 12, 2023 462.00 462.00 452.50 460.75 453.59 700
May 11, 2023 466.00 467.50 456.85 467.50 460.23 100
May 10, 2023 459.95 459.95 454.40 454.40 447.34 1,700
May 9, 2023 462.50 466.75 458.25 460.25 453.10 1,000
May 8, 2023 473.00 476.25 467.00 467.25 459.99 200
May 5, 2023 464.30 473.75 462.25 472.75 465.40 800
May 4, 2023 466.50 467.77 458.75 463.59 456.38 300
May 3, 2023 471.00 478.25 468.75 468.75 461.46 100
May 2, 2023 472.00 479.90 467.06 469.75 462.45 1,100
May 1, 2023 477.30 477.40 474.90 474.90 467.52 100
Apr 28, 2023 474.00 477.40 471.96 474.90 467.52 600
Apr 27, 2023 472.00 481.15 472.00 481.15 473.67 400

Related Tickers

301009.SZ Hangzhou Coco Healthcare Products Co.,Ltd.
8.23
+3.00%
 
CPA.DU Colgate-Palmolive Co
84.65
+1.98%
 
ALBA.TA Albaad Massuot Yitzhak Ltd
1,640.00
-0.30%
 
8200.HK Sau San Tong Holdings Limited
0.500
-5.66%
 
ELAA.F The Estée Lauder Companies Inc.
135.00
-1.46%
 
W7L.L Warpaint London PLC
472.50
-2.58%
 
3RB.SG Reckitt Benckiser Group PLC
51.84
+0.47%
 
CPA.DE Colgate-Palmolive Company
84.37
+1.38%
 
SLGD Scott's Liquid Gold-Inc.
0.9400
-0.11%
 
CUPID.BO Cupid Limited
106.35
-3.49%