U.S. Markets closed

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

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
161.39+2.29 (+1.44%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Monthly
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 01, 202075.0086.2470.0084.1582.723,752,200
Apr 17, 20200.988 Dividend
Apr 01, 202070.7478.8068.7376.9874.674,223,800
Mar 01, 202083.2287.3760.0574.4172.187,009,000
Feb 01, 202087.5092.8479.2582.7280.244,341,200
Jan 01, 202094.0097.5586.9187.1884.563,755,200
Dec 04, 20190.487 Dividend
Dec 01, 201989.1493.5985.7293.2789.961,991,300
Nov 01, 201986.8090.4486.6289.3286.151,998,200
Oct 01, 201978.6786.1175.3085.3582.322,123,500
Sep 01, 201978.1284.8777.5979.3576.542,062,500
Aug 01, 201982.9283.9475.7479.7976.962,659,900
Jul 01, 201984.9088.0082.0082.7379.801,849,300
Jun 01, 201975.4885.3075.1885.1182.091,811,400
May 01, 201978.6879.8972.5075.4972.813,535,000
Apr 23, 20190.905 Dividend
Apr 01, 201974.5179.6973.5478.5874.932,512,500
Mar 01, 201969.6473.8268.0373.7170.282,434,100
Feb 01, 201965.0669.3563.9368.6165.424,861,100
Jan 01, 201957.7864.2755.4364.2561.263,718,700
Dec 01, 201859.7860.1554.3658.4655.744,232,300
Nov 30, 20180.453 Dividend
Nov 01, 201860.5463.9856.1456.8353.773,069,800
Oct 01, 201871.1271.2558.3960.5857.323,580,500
Sep 01, 201867.5772.2065.0570.4966.691,982,600
Aug 01, 201869.9772.6165.6170.0966.321,844,100
Jul 01, 201865.6272.8665.1169.7165.961,518,200
Jun 01, 201870.3272.7864.5066.3062.732,230,200
May 01, 201869.2273.6168.0569.8866.122,850,200
Apr 13, 20180.84 Dividend
Apr 01, 201862.0870.2559.8669.4364.892,860,800
Mar 01, 201859.3362.3858.5261.6557.622,417,000
Feb 01, 201862.5863.2056.0059.9856.062,340,400
Jan 01, 201858.1363.0857.5262.6858.582,251,400
Dec 07, 20170.38 Dividend
Dec 01, 201758.4460.0357.3558.7054.511,871,900
Nov 01, 201759.7860.3457.1358.3354.161,686,600
Oct 01, 201754.9059.8253.7959.6755.411,860,800
Sep 01, 201752.8655.3351.4555.3151.362,179,000
Aug 01, 201751.0552.6450.3852.5848.821,298,900
Jul 01, 201750.0951.9248.8850.3046.711,391,800
Jun 01, 201751.3852.3749.6650.2246.632,600,200
May 01, 201749.5052.7249.2551.1847.522,075,600
Apr 13, 20170.559 Dividend
Apr 01, 201743.9149.6143.4249.3845.281,904,300
Mar 01, 201741.1543.9940.7543.9640.311,443,700
Feb 01, 201740.6440.8238.9540.1236.792,041,600
Jan 01, 201737.5541.6437.0740.4937.132,290,700
Dec 01, 201636.4538.2535.8037.9934.831,701,300
Nov 23, 20160.309 Dividend
Nov 01, 201636.7436.8034.5536.3033.003,169,800
Oct 01, 201634.0236.9033.8836.4033.091,549,500
Sep 01, 201634.0635.2032.5233.9730.881,893,500
Aug 01, 201634.1235.6833.2133.8330.751,910,900
Jul 01, 201630.1434.3429.0634.1931.082,768,600
Jun 01, 201632.0833.9628.6430.3427.582,011,800
May 01, 201633.9434.0631.7932.0929.171,847,800
Apr 14, 20160.49 Dividend
Apr 01, 201633.4835.0032.1533.2229.772,501,300
Mar 01, 201633.2335.6432.7234.1730.621,548,500
Feb 01, 201632.0734.8431.2533.0629.633,175,600
Jan 01, 201630.1932.3428.8732.3428.984,370,400
Dec 01, 201533.4233.7231.0531.5028.232,119,500
Nov 25, 20150.298 Dividend
Nov 01, 201537.2737.8332.6933.1929.472,439,400
Oct 01, 201533.5738.7332.9237.2033.041,193,300
Sep 01, 201532.5335.7732.1034.0130.202,853,800
Aug 01, 201537.6138.4531.6533.3329.601,729,700
Jul 01, 201535.8937.6632.3237.3433.161,653,900
Jun 01, 201535.7238.7134.7235.1531.212,068,300
May 01, 201535.1436.9834.4535.7531.751,196,200
Apr 16, 20150.41 Dividend
Apr 01, 201535.3436.9633.7635.0030.732,356,500
Mar 01, 201536.6937.0934.8335.2430.942,646,000
Feb 01, 201532.5737.0032.0636.6032.143,077,900
Jan 21, 20153.359 Dividend
Jan 01, 201533.9034.6031.3832.2125.512,419,100
Dec 01, 201434.9035.8931.7834.4427.271,981,100
Nov 26, 20140.312 Dividend
Nov 01, 201433.7235.9233.0035.5227.882,345,900
Oct 01, 201432.0835.9631.2533.8226.544,385,600
Sep 01, 201434.8236.0332.3132.3925.423,539,900
Aug 01, 201434.4735.2033.6134.6627.204,711,200
Jul 01, 201438.4838.6934.1634.1626.812,163,000
Jun 01, 201439.3839.9138.0838.5830.281,355,400
May 01, 201439.3539.9538.6039.9431.351,652,200
Apr 09, 20140.513 Dividend
Apr 01, 201437.1439.6936.1939.2330.361,811,500
Mar 01, 201436.3137.2434.7836.6528.371,833,000
Feb 01, 201435.1538.1934.8036.9528.603,125,600
Jan 01, 201435.8935.9732.8335.5527.523,358,100
Dec 01, 201337.2937.5034.7836.6028.332,230,200
Nov 25, 20130.325 Dividend
Nov 01, 201338.1538.6036.8637.8129.012,071,600
Oct 01, 201339.6840.0536.9238.5529.581,824,800
Sep 01, 201335.6440.5134.8039.3730.211,261,700
Aug 01, 201336.8537.7034.8235.1326.961,372,300
Jul 01, 201333.1136.5032.0836.2327.801,683,400
Jun 01, 201335.3035.7331.0132.4224.881,724,800
May 01, 201334.7536.8534.2635.5027.242,131,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...