L'Oréal S.A. (LRLCF)

Other OTC - Other OTC Delayed Price. Currency in USD

418.95

+9.27

(+2.26%)

At close: 03:57PM EST

Advertisement

Time Period:

Feb 03, 2022 - Feb 03, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	406.50	419.95	406.50	418.95	418.95	300
Feb 02, 2023	409.44	417.20	409.44	409.68	409.68	300
Feb 01, 2023	409.47	410.25	401.83	410.25	410.25	500
Jan 31, 2023	407.30	414.81	406.90	407.00	407.00	400
Jan 30, 2023	407.50	417.25	407.50	416.70	416.70	700
Jan 27, 2023	413.70	416.25	410.56	416.25	416.25	200
Jan 26, 2023	419.05	422.46	414.49	415.30	415.30	600
Jan 25, 2023	411.25	420.40	409.50	411.85	411.85	500
Jan 24, 2023	412.60	417.50	408.00	408.25	408.25	1,200
Jan 23, 2023	410.50	421.25	410.50	412.75	412.75	1,900
Jan 20, 2023	406.05	415.83	406.05	409.10	409.10	800
Jan 19, 2023	405.82	414.25	402.55	411.75	411.75	500
Jan 18, 2023	420.00	420.00	408.75	415.72	415.72	400
Jan 17, 2023	415.00	422.63	415.00	416.45	416.45	400
Jan 13, 2023	403.50	408.50	398.75	408.50	408.50	200
Jan 12, 2023	397.15	403.75	392.25	393.75	393.75	300
Jan 11, 2023	399.08	399.08	393.65	393.96	393.96	500
Jan 10, 2023	390.25	395.54	386.86	387.30	387.30	300
Jan 09, 2023	389.00	397.94	389.00	390.02	390.02	300
Jan 06, 2023	372.40	382.30	372.40	379.25	379.25	100
Jan 05, 2023	375.44	378.25	370.86	377.75	377.75	400
Jan 04, 2023	373.80	381.90	372.67	374.75	374.75	400
Jan 03, 2023	357.35	361.75	354.53	361.75	361.75	200
Dec 30, 2022	362.50	362.50	351.72	359.50	359.50	200
Dec 29, 2022	357.00	363.00	356.50	358.50	358.50	500
Dec 28, 2022	356.85	361.15	352.00	359.35	359.35	1,800
Dec 27, 2022	347.00	364.54	347.00	355.25	355.25	400
Dec 23, 2022	350.17	354.85	350.17	351.85	351.85	300
Dec 22, 2022	364.77	364.77	350.00	350.75	350.75	700
Dec 21, 2022	352.45	362.45	350.00	354.50	354.50	500
Dec 20, 2022	350.00	358.00	350.00	350.20	350.20	2,100
Dec 19, 2022	359.00	359.75	352.00	352.25	352.25	900
Dec 16, 2022	356.16	357.25	353.96	354.55	354.55	800
Dec 15, 2022	364.06	367.60	355.75	355.75	355.75	1,200
Dec 14, 2022	379.14	383.41	372.99	373.23	373.23	1,000
Dec 13, 2022	383.34	384.78	371.25	371.25	371.25	200
Dec 12, 2022	371.75	372.23	362.75	364.65	364.65	900
Dec 09, 2022	374.06	375.10	371.85	371.85	371.85	1,100
Dec 08, 2022	374.45	378.75	370.00	370.25	370.25	400
Dec 07, 2022	365.60	380.45	365.60	370.15	370.15	4,700
Dec 06, 2022	373.56	383.10	369.25	369.45	369.45	300
Dec 05, 2022	377.00	378.00	373.14	373.41	373.41	1,900
Dec 02, 2022	376.45	379.25	376.35	376.35	376.35	500
Dec 01, 2022	367.65	381.00	367.65	372.25	372.25	600
Nov 30, 2022	367.41	373.00	362.85	373.00	373.00	200
Nov 29, 2022	356.50	364.25	354.75	354.75	354.75	400
Nov 28, 2022	368.92	369.10	362.47	369.10	369.10	600
Nov 25, 2022	360.45	365.20	359.50	363.25	363.25	400
Nov 23, 2022	356.00	364.10	356.00	358.25	358.25	1,000
Nov 22, 2022	350.35	356.75	349.90	350.65	350.65	400
Nov 21, 2022	345.40	360.00	345.40	360.00	360.00	800
Nov 18, 2022	362.10	364.15	347.63	353.60	353.60	10,400
Nov 17, 2022	359.00	361.70	352.15	355.25	355.25	500
Nov 16, 2022	362.00	362.25	349.55	353.10	353.10	49,000
Nov 15, 2022	356.85	357.80	346.11	356.35	356.35	600
Nov 14, 2022	363.60	363.60	355.25	357.50	357.50	300
Nov 11, 2022	350.85	361.30	343.60	343.60	343.60	600
Nov 10, 2022	338.30	349.85	334.01	334.01	334.01	100
Nov 09, 2022	327.52	336.00	319.80	320.50	320.50	300
Nov 08, 2022	322.35	329.00	322.35	324.25	324.25	1,100
Nov 07, 2022	321.40	330.80	318.00	320.60	320.60	1,000
Nov 04, 2022	309.30	319.65	308.65	319.65	319.65	700
Nov 03, 2022	294.25	296.90	292.38	296.00	296.00	700
Nov 02, 2022	304.00	307.45	301.56	303.00	303.00	900
Nov 01, 2022	321.00	321.00	310.65	318.75	318.75	200
Oct 31, 2022	314.75	319.60	308.05	308.05	308.05	800
Oct 28, 2022	308.95	317.20	308.45	317.20	317.20	1,200
Oct 27, 2022	312.45	323.22	308.85	323.22	323.22	600
Oct 26, 2022	316.94	326.55	316.59	316.84	316.84	700
Oct 25, 2022	314.35	321.60	313.65	318.85	318.85	400
Oct 24, 2022	309.85	317.70	304.00	306.50	306.50	900
Oct 21, 2022	304.00	310.95	304.00	304.25	304.25	400
Oct 20, 2022	318.37	329.65	309.45	311.97	311.97	600
Oct 19, 2022	318.30	324.85	314.20	324.40	324.40	500
Oct 18, 2022	327.18	329.90	319.35	319.35	319.35	3,200
Oct 17, 2022	324.25	328.05	315.35	315.35	315.35	700
Oct 14, 2022	323.95	323.95	315.15	319.70	319.70	600
Oct 13, 2022	304.95	318.50	302.55	310.60	310.60	1,500
Oct 12, 2022	319.10	320.10	316.00	319.80	319.80	3,300
Oct 11, 2022	313.94	324.55	309.05	316.93	316.93	700
Oct 10, 2022	324.46	324.46	309.50	310.60	310.60	700
Oct 07, 2022	320.00	325.15	315.05	323.90	323.90	300
Oct 06, 2022	328.70	333.40	322.00	322.00	322.00	1,200
Oct 05, 2022	331.65	335.65	327.62	335.65	335.65	600
Oct 04, 2022	336.05	342.50	326.25	330.95	330.95	7,600
Oct 03, 2022	317.40	323.15	317.40	318.64	318.64	700
Sep 30, 2022	325.28	325.59	310.00	314.55	314.55	900
Sep 29, 2022	309.00	323.54	309.00	323.54	323.54	900
Sep 28, 2022	302.70	318.15	302.70	318.15	318.15	2,100
Sep 27, 2022	324.48	325.34	309.75	309.91	309.91	800
Sep 26, 2022	317.56	321.04	313.88	313.88	313.88	1,200
Sep 23, 2022	320.00	325.18	313.15	313.15	313.15	500
Sep 22, 2022	326.68	331.08	322.00	322.16	322.16	2,100
Sep 21, 2022	323.66	339.85	323.66	323.66	323.66	800
Sep 20, 2022	339.41	340.40	324.00	324.00	324.00	600
Sep 19, 2022	325.15	341.34	325.15	325.31	325.31	200
Sep 16, 2022	330.00	346.44	330.00	330.16	330.16	200
Sep 15, 2022	342.76	350.52	335.35	335.51	335.51	1,300
Sep 14, 2022	342.06	346.08	342.06	342.83	342.83	200
Sep 13, 2022	351.25	356.54	345.11	345.11	345.11	100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,136.48-43.28(-1.04%)

Dow 3033,926.01-127.93(-0.38%)

Nasdaq12,006.96-193.86(-1.59%)

Russell 20001,985.53-15.69(-0.78%)

Crude Oil73.23-2.65(-3.49%)

Gold1,865.90-50.40(-2.63%)

L'Oréal S.A. (LRLCF)

S&P 500
4,136.48
-43.28(-1.04%)

Dow 30
33,926.01
-127.93(-0.38%)

Nasdaq
12,006.96
-193.86(-1.59%)

Russell 2000
1,985.53
-15.69(-0.78%)

Crude Oil
73.23
-2.65(-3.49%)

Gold
1,865.90
-50.40(-2.63%)