L'Oréal S.A. (LRLCF)
OTCMKTS
· Delayed Price · Currency is USD
350.00
+2.33 (0.67%)
Dec 23, 2024, 4:00 PM EST
L'Oréal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2024 | 355.00 | 359.65 | 343.50 | 350.00 | 350.00 | 0.67% | 3,134 |
| Dec 20, 2024 | 341.30 | 357.02 | 341.30 | 347.67 | 347.67 | -2.89% | 8,347 |
| Dec 19, 2024 | 343.10 | 360.25 | 343.10 | 358.03 | 358.03 | 2.24% | 2,960 |
| Dec 18, 2024 | 360.30 | 365.48 | 350.20 | 350.20 | 350.20 | -3.15% | 1,235 |
| Dec 17, 2024 | 352.18 | 363.61 | 350.15 | 361.60 | 361.60 | 1.33% | 1,756 |
| Dec 16, 2024 | 356.03 | 360.30 | 356.00 | 356.86 | 356.86 | -0.96% | 2,533 |
| Dec 13, 2024 | 360.00 | 362.24 | 356.42 | 360.30 | 360.30 | 0.11% | 1,869 |
| Dec 12, 2024 | 358.25 | 363.94 | 356.42 | 359.90 | 359.90 | 0.65% | 1,294 |
| Dec 11, 2024 | 361.70 | 366.80 | 354.86 | 357.59 | 357.59 | -0.98% | 2,507 |
| Dec 10, 2024 | 360.70 | 370.30 | 357.50 | 361.13 | 361.13 | -1.71% | 2,753 |
| Dec 9, 2024 | 366.99 | 376.64 | 363.50 | 367.41 | 367.41 | 2.02% | 3,781 |
| Dec 6, 2024 | 364.85 | 366.77 | 359.77 | 360.13 | 360.13 | 0.04% | 2,500 |
| Dec 5, 2024 | 357.03 | 360.00 | 347.00 | 360.00 | 360.00 | 3.55% | 3,083 |
| Dec 4, 2024 | 347.30 | 354.76 | 345.30 | 347.66 | 347.66 | 0.54% | 1,164 |
| Dec 3, 2024 | 349.94 | 354.50 | 344.46 | 345.78 | 345.78 | -1.76% | 11,634 |
| Dec 2, 2024 | 350.00 | 356.25 | 345.57 | 351.95 | 351.95 | 3.14% | 3,399 |
| Nov 29, 2024 | 350.00 | 350.59 | 341.24 | 341.24 | 341.24 | -2.67% | 1,519 |
| Nov 27, 2024 | 351.12 | 352.38 | 350.55 | 350.59 | 350.59 | 1.06% | 1,142 |
| Nov 26, 2024 | 353.85 | 353.85 | 346.58 | 346.91 | 346.91 | -1.95% | 1,979 |
| Nov 25, 2024 | 343.50 | 357.10 | 340.10 | 353.80 | 353.80 | 3.55% | 2,018 |
| Nov 22, 2024 | 347.89 | 347.89 | 334.45 | 341.68 | 341.68 | -0.12% | 3,060 |
| Nov 21, 2024 | 335.71 | 342.10 | 334.15 | 342.10 | 342.10 | 2.89% | 2,265 |
| Nov 20, 2024 | 334.68 | 344.67 | 331.35 | 332.50 | 332.50 | -3.41% | 1,299 |
| Nov 19, 2024 | 346.50 | 346.50 | 337.43 | 344.23 | 344.23 | -1.21% | 774 |
| Nov 18, 2024 | 347.20 | 350.55 | 342.11 | 348.44 | 348.44 | 1.15% | 894 |
| Nov 15, 2024 | 341.46 | 351.60 | 336.40 | 344.47 | 344.47 | -0.15% | 1,187 |
| Nov 14, 2024 | 344.36 | 354.59 | 340.95 | 345.00 | 345.00 | -0.16% | 2,246 |
| Nov 13, 2024 | 342.65 | 354.25 | 339.25 | 345.54 | 345.54 | -1.55% | 574 |
| Nov 12, 2024 | 358.56 | 360.04 | 345.25 | 351.00 | 351.00 | -1.96% | 937 |
| Nov 11, 2024 | 359.98 | 360.70 | 358.00 | 358.00 | 358.00 | -0.13% | 1,872 |
| Nov 8, 2024 | 368.20 | 368.20 | 358.47 | 358.47 | 358.47 | -5.74% | 618 |
| Nov 7, 2024 | 370.05 | 380.30 | 363.00 | 380.30 | 380.30 | 4.68% | 1,155 |
| Nov 6, 2024 | 378.30 | 378.30 | 362.46 | 363.31 | 363.31 | -2.84% | 1,278 |
| Nov 5, 2024 | 378.15 | 385.65 | 373.93 | 373.93 | 373.93 | -1.60% | 1,839 |
| Nov 4, 2024 | 376.50 | 386.15 | 368.49 | 380.00 | 380.00 | 1.60% | 1,324 |
| Nov 1, 2024 | 381.19 | 382.19 | 371.75 | 374.02 | 374.02 | 0.09% | 384 |
| Oct 31, 2024 | 371.05 | 375.11 | 367.22 | 373.68 | 373.68 | -0.62% | 460 |
| Oct 30, 2024 | 373.89 | 381.48 | 372.17 | 376.00 | 376.00 | -2.04% | 688 |
| Oct 29, 2024 | 379.91 | 392.40 | 379.00 | 383.85 | 383.85 | -1.37% | 450 |
| Oct 28, 2024 | 393.48 | 394.76 | 385.25 | 389.18 | 389.18 | -1.41% | 3,097 |
| Oct 25, 2024 | 398.00 | 398.00 | 381.46 | 394.73 | 394.73 | -0.55% | 867 |
| Oct 24, 2024 | 396.40 | 396.99 | 386.10 | 396.93 | 396.93 | 4.18% | 859 |
| Oct 23, 2024 | 385.30 | 389.20 | 378.32 | 381.00 | 381.00 | 0.42% | 1,451 |
| Oct 22, 2024 | 395.64 | 397.67 | 378.00 | 379.40 | 379.40 | -3.84% | 1,492 |
| Oct 21, 2024 | 408.55 | 408.55 | 389.45 | 394.55 | 394.55 | -3.54% | 1,902 |
| Oct 18, 2024 | 404.37 | 415.45 | 400.43 | 409.02 | 409.02 | 2.34% | 357 |
| Oct 17, 2024 | 402.86 | 412.92 | 399.00 | 399.67 | 399.67 | -0.13% | 511 |
| Oct 16, 2024 | 395.03 | 408.12 | 395.03 | 400.20 | 400.20 | -3.10% | 775 |
| Oct 15, 2024 | 408.57 | 422.85 | 405.00 | 413.02 | 413.02 | -4.35% | 307 |
| Oct 14, 2024 | 437.00 | 437.70 | 411.01 | 431.80 | 431.80 | -1.24% | 1,080 |
| Oct 11, 2024 | 423.50 | 438.10 | 423.50 | 437.21 | 437.21 | 6.68% | 515 |
| Oct 10, 2024 | 416.88 | 439.40 | 405.00 | 409.84 | 409.84 | -3.15% | 334 |
| Oct 9, 2024 | 430.91 | 433.95 | 423.19 | 423.19 | 423.19 | 0.21% | 118 |
| Oct 8, 2024 | 425.90 | 428.02 | 422.20 | 422.31 | 422.31 | -3.72% | 183 |
| Oct 7, 2024 | 425.30 | 441.84 | 425.30 | 438.63 | 438.63 | 3.37% | 416 |
| Oct 4, 2024 | 429.80 | 436.50 | 424.35 | 424.35 | 424.35 | -3.62% | 491 |
| Oct 3, 2024 | 444.40 | 444.40 | 423.95 | 440.31 | 440.31 | 2.69% | 384 |
| Oct 2, 2024 | 433.34 | 440.16 | 427.59 | 428.79 | 428.79 | -0.72% | 386 |
| Oct 1, 2024 | 444.28 | 445.69 | 431.92 | 431.92 | 431.92 | -3.53% | 463 |
| Sep 30, 2024 | 451.54 | 458.41 | 447.10 | 447.72 | 447.72 | -0.33% | 508 |
| Sep 27, 2024 | 461.64 | 461.72 | 448.86 | 449.18 | 449.18 | 1.68% | 187 |
| Sep 26, 2024 | 450.00 | 458.55 | 441.70 | 441.75 | 441.75 | 4.80% | 932 |
| Sep 25, 2024 | 437.65 | 437.65 | 421.53 | 421.53 | 421.53 | -0.57% | 148 |
| Sep 24, 2024 | 423.00 | 428.35 | 423.00 | 423.93 | 423.93 | 1.13% | 407 |
| Sep 23, 2024 | 402.20 | 419.19 | 402.20 | 419.19 | 419.19 | 0.79% | 498 |
| Sep 20, 2024 | 415.11 | 417.35 | 411.50 | 415.89 | 415.89 | 0.83% | 1,464 |
| Sep 19, 2024 | 415.00 | 428.25 | 408.51 | 412.45 | 412.45 | 0.54% | 542 |
| Sep 18, 2024 | 410.25 | 410.25 | 402.00 | 410.22 | 410.22 | 0.54% | 387 |
| Sep 17, 2024 | 409.82 | 415.00 | 407.65 | 408.02 | 408.02 | 0.96% | 460 |
| Sep 16, 2024 | 400.25 | 415.89 | 400.25 | 404.16 | 404.16 | 0.36% | 1,656 |
| Sep 13, 2024 | 411.83 | 413.39 | 399.16 | 402.72 | 402.72 | -2.33% | 1,908 |
| Sep 12, 2024 | 405.75 | 412.32 | 395.30 | 412.32 | 412.32 | 1.17% | 909 |
| Sep 11, 2024 | 411.00 | 414.00 | 403.71 | 407.54 | 407.54 | -1.80% | 427 |
| Sep 10, 2024 | 420.65 | 421.36 | 410.25 | 415.00 | 415.00 | -1.81% | 920 |
| Sep 9, 2024 | 429.25 | 430.60 | 421.70 | 422.63 | 422.63 | -1.70% | 1,049 |
| Sep 6, 2024 | 424.88 | 436.04 | 423.40 | 429.95 | 429.95 | 1.00% | 668 |
| Sep 5, 2024 | 425.68 | 437.92 | 425.68 | 425.68 | 425.68 | -0.03% | 497 |
| Sep 4, 2024 | 437.24 | 438.00 | 423.66 | 425.79 | 425.79 | -2.38% | 488 |
| Sep 3, 2024 | 446.32 | 447.00 | 429.80 | 436.16 | 436.16 | 0.25% | 791 |
| Aug 30, 2024 | 441.75 | 451.65 | 431.85 | 435.08 | 435.08 | 0.43% | 402 |
| Aug 29, 2024 | 441.31 | 445.62 | 429.60 | 433.23 | 433.23 | 0.99% | 2,284 |
| Aug 28, 2024 | 428.99 | 444.85 | 426.95 | 428.99 | 428.99 | -1.45% | 736 |
| Aug 27, 2024 | 442.15 | 442.15 | 434.05 | 435.31 | 435.31 | 1.16% | 253 |
| Aug 26, 2024 | 440.94 | 449.50 | 429.90 | 430.30 | 430.30 | -0.38% | 507 |
| Aug 23, 2024 | 428.30 | 444.32 | 428.30 | 431.93 | 431.93 | -0.45% | 755 |
| Aug 22, 2024 | 444.14 | 444.66 | 427.70 | 433.89 | 433.89 | -0.62% | 93 |
| Aug 21, 2024 | 431.26 | 436.60 | 424.90 | 436.60 | 436.60 | 0.81% | 198 |
| Aug 20, 2024 | 426.69 | 433.11 | 420.99 | 433.11 | 433.11 | 3.59% | 357 |
| Aug 19, 2024 | 419.41 | 431.55 | 418.12 | 418.12 | 418.12 | -2.54% | 628 |
| Aug 16, 2024 | 422.48 | 429.01 | 413.55 | 429.01 | 429.01 | 1.69% | 254 |
| Aug 15, 2024 | 423.05 | 426.14 | 418.47 | 421.87 | 421.87 | 0.63% | 859 |
| Aug 14, 2024 | 411.41 | 424.00 | 411.41 | 419.23 | 419.23 | 1.31% | 353 |
| Aug 13, 2024 | 411.99 | 422.24 | 411.99 | 413.81 | 413.81 | 0.63% | 542 |
| Aug 12, 2024 | 415.50 | 424.72 | 411.22 | 411.22 | 411.22 | -1.39% | 475 |
| Aug 9, 2024 | 418.88 | 419.50 | 416.65 | 417.02 | 417.02 | -0.10% | 705 |
| Aug 8, 2024 | 420.70 | 424.38 | 417.44 | 417.44 | 417.44 | -2.63% | 289 |
| Aug 7, 2024 | 425.75 | 429.75 | 422.15 | 428.71 | 428.71 | 2.62% | 1,145 |
| Aug 6, 2024 | 421.08 | 424.52 | 416.00 | 417.76 | 417.76 | -0.85% | 6,207 |
| Aug 5, 2024 | 423.42 | 425.44 | 413.36 | 421.36 | 421.36 | -1.26% | 1,179 |
| Aug 2, 2024 | 419.24 | 429.90 | 414.02 | 426.72 | 426.72 | 1.89% | 618 |