U.S. Markets closed

LVMH Moët Hennessy - Louis Vuitton, Société Européenne (LVMUY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
125.52+1.42 (+1.14%)
At close: 3:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 2021124.24125.56123.51125.52125.52252,700
Jan 21, 2021124.25124.34123.11124.10124.10140,900
Jan 20, 2021121.83123.53121.16123.53123.53212,100
Jan 19, 2021120.13120.13118.48119.74119.74139,600
Jan 15, 2021120.20120.65119.03119.80119.80175,900
Jan 14, 2021124.19124.19122.77122.77122.77247,300
Jan 13, 2021124.36125.13124.11124.91124.9188,100
Jan 12, 2021125.60126.34124.80126.22126.22123,500
Jan 11, 2021126.36127.38126.21127.14127.14195,500
Jan 08, 2021128.02129.00127.67128.87128.87103,300
Jan 07, 2021125.72127.03125.31126.25126.25154,600
Jan 06, 2021123.07124.35122.84122.90122.90151,100
Jan 05, 2021124.12125.43123.54125.26125.26127,300
Jan 04, 2021127.19127.29123.91124.77124.77157,600
Dec 31, 2020125.50128.00124.51124.73124.7393,100
Dec 30, 2020126.22126.93125.52125.87125.8772,300
Dec 29, 2020125.65126.03125.17125.50125.5086,800
Dec 28, 2020123.02124.15122.90123.30123.3087,400
Dec 24, 2020122.50122.50120.77121.15121.1563,000
Dec 23, 2020120.88121.25120.13121.00121.0083,000
Dec 22, 2020119.80120.43119.25119.97119.97105,800
Dec 21, 2020120.04121.50118.85121.16121.16108,300
Dec 18, 2020122.38122.72121.50122.10122.10108,100
Dec 17, 2020123.98124.55123.00123.07123.07149,700
Dec 16, 2020122.87123.77122.53123.25123.25116,900
Dec 15, 2020124.83124.83123.12124.23124.23228,400
Dec 14, 2020123.99124.18123.00123.23123.23179,500
Dec 11, 2020121.40122.10120.85121.33121.33150,400
Dec 10, 2020120.59121.90120.59121.45121.45133,500
Dec 09, 2020120.26120.66119.40119.50119.50240,200
Dec 08, 2020119.64120.75119.51120.65120.65382,700
Dec 07, 2020118.70119.80118.62119.20119.20151,700
Dec 04, 2020119.50120.45118.99119.80119.80142,300
Dec 03, 2020120.94121.40120.55120.60120.60116,700
Dec 02, 2020119.96120.96119.45120.95120.95128,800
Dec 01, 2020117.93120.72117.83120.72120.72339,400
Nov 30, 2020118.25118.80114.70115.42115.4292,400
Nov 27, 2020118.01118.28117.60118.00118.00106,000
Nov 27, 20200.473 Dividend
Nov 25, 2020117.69118.77117.54118.61118.14161,000
Nov 24, 2020117.44118.40117.13118.40117.93294,200
Nov 23, 2020118.61118.61116.24116.79116.32163,200
Nov 20, 2020116.74117.25116.50117.25116.78107,500
Nov 19, 2020115.43116.81115.27116.74116.27140,500
Nov 18, 2020115.33115.70114.51114.77114.31156,600
Nov 17, 2020112.99114.46112.10114.38113.92319,200
Nov 16, 2020113.05113.58112.65113.49113.04107,400
Nov 13, 2020110.85112.24110.59111.85111.40114,300
Nov 12, 2020111.91112.26110.83110.86110.4298,100
Nov 11, 2020113.43115.35113.21115.15114.6995,300
Nov 10, 2020111.80112.81111.30112.47112.02162,200
Nov 09, 2020112.59112.59109.15109.15108.71175,200
Nov 06, 2020103.21104.17102.78103.74103.3378,400
Nov 05, 2020102.30103.55102.30103.40102.99117,300
Nov 04, 202096.7399.2796.4898.4798.0885,200
Nov 03, 202095.7896.9695.4196.7996.4066,300
Nov 02, 202094.4295.0693.7894.5194.13168,700
Oct 30, 202094.0894.3693.1694.1393.75127,700
Oct 29, 202093.8395.2593.0094.7794.39142,900
Oct 28, 202094.5294.9793.0093.9093.53123,500
Oct 27, 202099.1599.4797.9598.1097.71122,600
Oct 26, 2020100.34100.4298.9999.4299.02130,100
Oct 23, 2020101.43101.77100.39101.77101.3663,700
Oct 22, 2020101.15101.33100.37100.51100.11178,600
Oct 21, 2020101.38102.16101.21101.42101.02127,600
Oct 20, 2020102.37102.54101.72102.14101.73278,500
Oct 19, 2020102.03102.65101.20101.30100.90335,800
Oct 16, 2020101.02102.16101.02101.88101.47181,900
Oct 15, 202093.73100.0593.48100.0599.65289,400
Oct 14, 202096.7697.1695.9596.0095.62190,300
Oct 13, 202097.6998.0097.3097.9597.5678,400
Oct 12, 202098.3499.0598.3098.9498.55105,100
Oct 09, 202097.0198.0496.6797.9397.54334,100
Oct 08, 202095.6996.4095.4296.2595.87244,000
Oct 07, 202096.3397.1095.8396.8596.46175,900
Oct 06, 202097.7597.7595.4695.9495.56115,100
Oct 05, 202096.8797.8596.8797.8597.46130,600
Oct 02, 202094.0996.0594.0995.7695.3884,000
Oct 01, 202096.0696.4095.5595.9195.53146,100
Sep 30, 202094.8594.8593.6794.2393.85157,600
Sep 29, 202095.7596.4095.6196.0095.62109,400
Sep 28, 202094.6994.9394.1494.3493.96163,000
Sep 25, 202091.7893.9591.7193.9593.5882,100
Sep 24, 202093.9994.8593.1393.9093.53206,200
Sep 23, 202094.0094.0092.3892.4492.0795,800
Sep 22, 202092.8692.8691.3792.5392.16204,400
Sep 21, 202094.0394.2992.3294.0093.63167,100
Sep 18, 202098.8899.0897.5498.8098.41139,200
Sep 17, 202099.59100.1999.17100.1899.78305,700
Sep 16, 2020100.55101.0599.89100.2399.8399,000
Sep 15, 2020100.82100.91100.21100.3899.9895,200
Sep 14, 2020100.00100.4799.4399.7099.30337,700
Sep 11, 202097.6099.4697.3799.0098.61288,100
Sep 10, 202095.9596.9194.3894.7994.41107,400
Sep 09, 202095.3095.9295.0595.1494.76249,100
Sep 08, 202094.3795.8094.0694.8994.51138,800
Sep 04, 202096.4296.8494.3696.5696.17133,500
Sep 03, 202098.4498.4495.5596.2295.84119,600
Sep 02, 202096.6997.3595.7197.3596.96120,900
Sep 01, 202094.1995.2393.6594.4294.0498,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...