Advertisement
Advertisement
U.S. markets open in 23 minutes
S&P Futures
4,249.75 -31.25 (-0.73%) Dow Futures
33,494.00 -224.00 (-0.66%) Nasdaq Futures
13,506.25 -71.50 (-0.53%) Russell 2000 Futures
1,998.50 -18.40 (-0.91%) Crude Oil
86.99 -5.10 (-5.54%) Gold
1,796.10 -19.40 (-1.07%)
L'Oréal S.A. (OR.PA)
Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
As of 02:52PM CEST. Market open.
Advertisement
Advertisement
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 15, 2022 | 361.85 | 363.00 | 359.85 | 360.10 | 360.10 | 46,057 |
| Aug 12, 2022 | 359.05 | 361.95 | 357.30 | 359.95 | 359.95 | 231,769 |
| Aug 11, 2022 | 362.20 | 363.35 | 356.50 | 360.30 | 360.30 | 233,489 |
| Aug 10, 2022 | 357.70 | 362.85 | 354.20 | 361.00 | 361.00 | 242,490 |
| Aug 09, 2022 | 361.95 | 362.90 | 357.60 | 359.30 | 359.30 | 256,313 |
| Aug 08, 2022 | 361.55 | 363.80 | 355.35 | 361.00 | 361.00 | 230,335 |
| Aug 05, 2022 | 366.85 | 368.85 | 356.80 | 358.15 | 358.15 | 282,226 |
| Aug 04, 2022 | 362.45 | 368.00 | 361.80 | 366.35 | 366.35 | 234,931 |
| Aug 03, 2022 | 361.85 | 364.20 | 358.80 | 361.40 | 361.40 | 367,074 |
| Aug 02, 2022 | 370.00 | 370.50 | 363.80 | 363.80 | 363.80 | 335,689 |
| Aug 01, 2022 | 367.55 | 372.15 | 364.05 | 369.25 | 369.25 | 314,868 |
| Jul 29, 2022 | 361.00 | 373.00 | 360.90 | 368.10 | 368.10 | 744,899 |
| Jul 28, 2022 | 355.75 | 356.30 | 349.45 | 354.70 | 354.70 | 375,944 |
| Jul 27, 2022 | 354.95 | 357.20 | 351.95 | 355.75 | 355.75 | 324,808 |
| Jul 26, 2022 | 351.45 | 356.10 | 350.45 | 354.95 | 354.95 | 342,194 |
| Jul 25, 2022 | 350.55 | 354.25 | 350.25 | 353.75 | 353.75 | 368,344 |
| Jul 22, 2022 | 345.80 | 354.65 | 344.45 | 353.60 | 353.60 | 497,843 |
| Jul 21, 2022 | 339.30 | 347.75 | 339.30 | 347.00 | 347.00 | 395,715 |
| Jul 20, 2022 | 348.75 | 349.65 | 341.95 | 344.10 | 344.10 | 305,120 |
| Jul 19, 2022 | 338.10 | 348.55 | 335.45 | 347.20 | 347.20 | 342,832 |
| Jul 18, 2022 | 340.05 | 346.75 | 338.65 | 342.20 | 342.20 | 271,875 |
| Jul 15, 2022 | 337.85 | 340.90 | 331.00 | 340.40 | 340.40 | 391,740 |
| Jul 14, 2022 | 335.15 | 337.45 | 332.15 | 334.80 | 334.80 | 306,977 |
| Jul 13, 2022 | 340.25 | 342.35 | 331.00 | 336.00 | 336.00 | 397,498 |
| Jul 12, 2022 | 329.50 | 339.00 | 326.50 | 338.85 | 338.85 | 420,484 |
| Jul 11, 2022 | 325.00 | 330.05 | 323.05 | 329.50 | 329.50 | 396,447 |
| Jul 08, 2022 | 344.45 | 345.00 | 328.60 | 330.45 | 330.45 | 565,041 |
| Jul 07, 2022 | 349.00 | 352.30 | 343.25 | 343.90 | 343.90 | 495,133 |
| Jul 06, 2022 | 334.90 | 348.30 | 334.50 | 347.75 | 347.75 | 535,363 |
| Jul 05, 2022 | 332.90 | 335.10 | 325.90 | 331.45 | 331.45 | 403,458 |
| Jul 04, 2022 | 330.95 | 333.95 | 330.10 | 331.70 | 331.70 | 206,521 |
| Jul 01, 2022 | 327.80 | 332.15 | 325.15 | 329.40 | 329.40 | 295,244 |
| Jun 30, 2022 | 324.95 | 329.30 | 321.20 | 329.30 | 329.30 | 633,715 |
| Jun 29, 2022 | 325.65 | 330.75 | 324.70 | 330.75 | 330.75 | 256,259 |
| Jun 28, 2022 | 337.40 | 338.85 | 330.90 | 330.95 | 330.95 | 381,931 |
| Jun 27, 2022 | 340.70 | 343.95 | 333.75 | 334.55 | 334.55 | 400,531 |
| Jun 24, 2022 | 324.55 | 339.05 | 323.90 | 336.85 | 336.85 | 492,544 |
| Jun 23, 2022 | 316.00 | 325.85 | 315.15 | 323.35 | 323.35 | 445,862 |
| Jun 22, 2022 | 311.55 | 318.05 | 310.35 | 316.95 | 316.95 | 417,915 |
| Jun 21, 2022 | 309.45 | 317.45 | 309.10 | 315.60 | 315.60 | 409,242 |
| Jun 20, 2022 | 308.75 | 310.75 | 305.35 | 308.50 | 308.50 | 269,784 |
| Jun 17, 2022 | 304.95 | 311.30 | 304.30 | 307.65 | 307.65 | 995,996 |
| Jun 16, 2022 | 306.10 | 306.45 | 300.45 | 304.45 | 304.45 | 341,818 |
| Jun 15, 2022 | 305.20 | 310.55 | 302.65 | 307.50 | 307.50 | 455,375 |
| Jun 14, 2022 | 309.10 | 310.70 | 301.05 | 301.65 | 301.65 | 508,690 |
| Jun 13, 2022 | 309.90 | 312.00 | 305.50 | 308.30 | 308.30 | 427,692 |
| Jun 10, 2022 | 318.00 | 320.40 | 313.35 | 314.75 | 314.75 | 396,290 |
| Jun 09, 2022 | 324.70 | 330.45 | 319.45 | 322.35 | 322.35 | 441,748 |
| Jun 08, 2022 | 328.55 | 328.55 | 324.15 | 326.90 | 326.90 | 303,567 |
| Jun 07, 2022 | 331.20 | 332.40 | 325.15 | 327.35 | 327.35 | 320,351 |
| Jun 06, 2022 | 330.90 | 337.90 | 330.65 | 333.10 | 333.10 | 314,945 |
| Jun 03, 2022 | 333.75 | 334.10 | 327.40 | 327.90 | 327.90 | 241,249 |
| Jun 02, 2022 | 324.40 | 334.45 | 324.40 | 332.00 | 332.00 | 389,465 |
| Jun 01, 2022 | 330.55 | 331.65 | 321.00 | 321.95 | 321.95 | 371,794 |
| May 31, 2022 | 330.70 | 331.50 | 325.45 | 328.55 | 328.55 | 1,559,890 |
| May 30, 2022 | 328.40 | 338.45 | 327.20 | 331.70 | 331.70 | 444,835 |
| May 27, 2022 | 315.30 | 326.75 | 315.05 | 324.80 | 324.80 | 514,283 |
| May 26, 2022 | 305.70 | 313.20 | 305.30 | 311.95 | 311.95 | 304,404 |
| May 25, 2022 | 310.75 | 310.75 | 300.90 | 307.45 | 307.45 | 407,082 |
| May 24, 2022 | 307.90 | 312.40 | 307.15 | 308.30 | 308.30 | 387,002 |
| May 23, 2022 | 313.65 | 314.15 | 306.55 | 313.60 | 313.60 | 367,169 |
| May 20, 2022 | 308.85 | 315.40 | 306.00 | 307.80 | 307.80 | 582,217 |
| May 19, 2022 | 313.30 | 314.00 | 301.55 | 308.65 | 308.65 | 574,136 |
| May 18, 2022 | 327.55 | 329.15 | 315.45 | 316.00 | 316.00 | 534,259 |
| May 17, 2022 | 325.50 | 331.60 | 324.90 | 328.25 | 328.25 | 336,839 |
| May 16, 2022 | 330.90 | 330.90 | 322.50 | 327.80 | 327.80 | 425,172 |
| May 13, 2022 | 322.00 | 332.45 | 319.70 | 332.45 | 332.45 | 525,514 |
| May 12, 2022 | 316.65 | 325.25 | 313.55 | 322.70 | 322.70 | 500,261 |
| May 11, 2022 | 312.20 | 325.00 | 309.65 | 323.85 | 323.85 | 742,734 |
| May 10, 2022 | 309.65 | 316.65 | 305.40 | 309.00 | 309.00 | 513,958 |
| May 09, 2022 | 311.30 | 315.95 | 303.70 | 304.40 | 304.40 | 503,765 |
| May 06, 2022 | 327.20 | 327.40 | 312.55 | 316.00 | 316.00 | 536,582 |
| May 05, 2022 | 337.90 | 339.65 | 326.55 | 329.20 | 329.20 | 458,201 |
| May 04, 2022 | 332.70 | 333.25 | 328.05 | 329.80 | 329.80 | 303,432 |
| May 03, 2022 | 339.55 | 340.30 | 326.35 | 333.50 | 333.50 | 511,441 |
| May 02, 2022 | 343.80 | 345.10 | 337.20 | 340.10 | 340.10 | 323,385 |
| Apr 29, 2022 | 349.70 | 354.80 | 346.95 | 348.90 | 348.90 | 476,009 |
| Apr 28, 2022 | 349.20 | 352.60 | 344.40 | 347.30 | 347.30 | 420,100 |
| Apr 27, 2022 | 347.00 | 348.90 | 334.35 | 341.55 | 341.55 | 438,649 |
| Apr 27, 2022 | 4.8 Dividend | |||||
| Apr 26, 2022 | 346.70 | 347.25 | 337.00 | 338.20 | 333.40 | 472,872 |
| Apr 25, 2022 | 345.00 | 347.75 | 338.35 | 341.90 | 337.05 | 509,353 |
| Apr 22, 2022 | 357.80 | 360.80 | 351.40 | 353.00 | 347.99 | 421,659 |
| Apr 21, 2022 | 358.30 | 362.45 | 356.20 | 360.95 | 355.83 | 478,121 |
| Apr 20, 2022 | 360.00 | 360.75 | 347.60 | 353.65 | 348.63 | 610,594 |
| Apr 19, 2022 | 357.35 | 358.00 | 346.55 | 350.95 | 345.97 | 559,378 |
| Apr 14, 2022 | 360.15 | 364.45 | 359.65 | 361.45 | 356.32 | 393,601 |
| Apr 13, 2022 | 360.00 | 361.75 | 355.15 | 359.20 | 354.10 | 365,397 |
| Apr 12, 2022 | 360.00 | 365.05 | 354.35 | 361.65 | 356.52 | 332,473 |
| Apr 11, 2022 | 367.35 | 370.55 | 363.60 | 364.45 | 359.28 | 282,264 |
| Apr 08, 2022 | 370.05 | 372.00 | 364.75 | 367.85 | 362.63 | 327,622 |
| Apr 07, 2022 | 368.40 | 372.55 | 366.60 | 367.20 | 361.99 | 420,933 |
| Apr 06, 2022 | 371.20 | 373.55 | 364.05 | 366.40 | 361.20 | 380,261 |
| Apr 05, 2022 | 371.25 | 376.35 | 370.65 | 374.50 | 369.18 | 391,128 |
| Apr 04, 2022 | 368.50 | 371.80 | 365.90 | 371.05 | 365.78 | 314,575 |
| Apr 01, 2022 | 365.05 | 370.10 | 363.00 | 367.70 | 362.48 | 349,309 |
| Mar 31, 2022 | 366.65 | 373.65 | 363.20 | 363.85 | 358.69 | 502,204 |
| Mar 30, 2022 | 368.50 | 369.20 | 362.65 | 366.65 | 361.45 | 351,046 |
| Mar 29, 2022 | 360.00 | 376.10 | 357.75 | 369.25 | 364.01 | 580,344 |
| Mar 28, 2022 | 352.70 | 358.60 | 351.40 | 353.55 | 348.53 | 358,380 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
