L'Oréal S.A. (LRLCY)
OTCMKTS
· Delayed Price · Currency is USD
70.64
+0.47 (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 | 70.07 | 70.87 | 69.98 | 70.64 | 70.64 | 0.67% | 270,574 |
| Dec 20, 2024 | 69.82 | 70.71 | 69.54 | 70.17 | 70.17 | 0.17% | 260,606 |
| Dec 19, 2024 | 70.25 | 70.58 | 70.00 | 70.05 | 70.05 | 0.42% | 309,783 |
| Dec 18, 2024 | 71.75 | 72.13 | 69.76 | 69.76 | 69.76 | -3.34% | 203,961 |
| Dec 17, 2024 | 71.83 | 72.63 | 71.78 | 72.17 | 72.17 | 0.60% | 393,607 |
| Dec 16, 2024 | 71.24 | 72.01 | 71.13 | 71.74 | 71.74 | -0.17% | 967,263 |
| Dec 13, 2024 | 72.21 | 72.21 | 71.46 | 71.86 | 71.86 | 0.25% | 610,603 |
| Dec 12, 2024 | 71.87 | 72.28 | 71.67 | 71.68 | 71.68 | 0.04% | 846,846 |
| Dec 11, 2024 | 71.97 | 72.13 | 71.50 | 71.65 | 71.65 | -0.91% | 1,320,025 |
| Dec 10, 2024 | 73.06 | 73.11 | 72.20 | 72.31 | 72.31 | -1.46% | 878,925 |
| Dec 9, 2024 | 73.65 | 74.56 | 73.38 | 73.38 | 73.38 | 1.34% | 1,628,680 |
| Dec 6, 2024 | 73.16 | 73.32 | 72.17 | 72.41 | 72.41 | 2.17% | 960,468 |
| Dec 5, 2024 | 70.62 | 71.14 | 70.45 | 70.87 | 70.87 | 1.63% | 263,902 |
| Dec 4, 2024 | 69.73 | 70.12 | 69.36 | 69.73 | 69.73 | 0.93% | 307,916 |
| Dec 3, 2024 | 69.61 | 69.63 | 68.90 | 69.09 | 69.09 | -1.30% | 495,244 |
| Dec 2, 2024 | 69.59 | 70.31 | 68.97 | 70.00 | 70.00 | 0.43% | 581,155 |
| Nov 29, 2024 | 68.64 | 69.75 | 68.56 | 69.70 | 69.70 | -0.71% | 383,689 |
| Nov 27, 2024 | 70.04 | 70.44 | 70.00 | 70.20 | 70.20 | 1.07% | 191,714 |
| Nov 26, 2024 | 70.40 | 70.50 | 69.22 | 69.46 | 69.46 | -0.26% | 264,562 |
| Nov 25, 2024 | 69.59 | 69.98 | 69.43 | 69.64 | 69.64 | 1.66% | 377,414 |
| Nov 22, 2024 | 68.48 | 68.92 | 68.18 | 68.50 | 68.50 | 1.29% | 304,553 |
| Nov 21, 2024 | 67.25 | 68.04 | 67.17 | 67.63 | 67.63 | -0.01% | 321,045 |
| Nov 20, 2024 | 67.68 | 67.73 | 67.20 | 67.64 | 67.64 | -0.73% | 172,703 |
| Nov 19, 2024 | 67.75 | 68.31 | 67.45 | 68.14 | 68.14 | -0.45% | 246,955 |
| Nov 18, 2024 | 68.35 | 68.78 | 68.30 | 68.45 | 68.45 | -0.28% | 347,381 |
| Nov 15, 2024 | 68.88 | 69.11 | 68.48 | 68.64 | 68.64 | -0.51% | 558,157 |
| Nov 14, 2024 | 69.78 | 69.94 | 68.99 | 68.99 | 68.99 | -0.03% | 457,512 |
| Nov 13, 2024 | 69.42 | 69.44 | 68.57 | 69.01 | 69.01 | -1.46% | 398,462 |
| Nov 12, 2024 | 70.57 | 70.62 | 69.50 | 70.03 | 70.03 | -2.22% | 315,278 |
| Nov 11, 2024 | 71.88 | 71.98 | 71.53 | 71.62 | 71.62 | -0.56% | 301,341 |
| Nov 8, 2024 | 72.32 | 72.52 | 71.51 | 72.02 | 72.02 | -3.59% | 209,855 |
| Nov 7, 2024 | 74.22 | 74.79 | 74.03 | 74.70 | 74.70 | 2.94% | 317,806 |
| Nov 6, 2024 | 73.61 | 73.66 | 72.20 | 72.57 | 72.57 | -4.32% | 325,241 |
| Nov 5, 2024 | 75.25 | 76.00 | 75.05 | 75.85 | 75.85 | 1.47% | 182,932 |
| Nov 4, 2024 | 75.30 | 75.37 | 74.60 | 74.75 | 74.75 | -0.04% | 455,007 |
| Nov 1, 2024 | 75.08 | 75.65 | 74.63 | 74.78 | 74.78 | -0.07% | 207,636 |
| Oct 31, 2024 | 73.96 | 74.83 | 73.28 | 74.83 | 74.83 | -1.38% | 292,496 |
| Oct 30, 2024 | 74.69 | 75.94 | 74.43 | 75.88 | 75.88 | -0.93% | 401,156 |
| Oct 29, 2024 | 76.86 | 76.99 | 76.50 | 76.59 | 76.59 | -1.68% | 138,813 |
| Oct 28, 2024 | 77.48 | 77.99 | 77.36 | 77.90 | 77.90 | 1.80% | 199,024 |
| Oct 25, 2024 | 76.85 | 77.42 | 76.29 | 76.52 | 76.52 | -1.18% | 313,901 |
| Oct 24, 2024 | 77.74 | 77.82 | 77.17 | 77.43 | 77.43 | 0.61% | 179,385 |
| Oct 23, 2024 | 76.87 | 77.32 | 76.49 | 76.96 | 76.96 | 1.41% | 334,593 |
| Oct 22, 2024 | 79.11 | 79.60 | 75.28 | 75.89 | 75.89 | -3.92% | 227,652 |
| Oct 21, 2024 | 79.82 | 79.82 | 78.63 | 78.99 | 78.99 | -2.51% | 173,130 |
| Oct 18, 2024 | 81.12 | 81.17 | 80.80 | 81.02 | 81.02 | 1.11% | 306,598 |
| Oct 17, 2024 | 81.12 | 81.22 | 80.03 | 80.13 | 80.13 | 0.10% | 409,729 |
| Oct 16, 2024 | 80.08 | 80.52 | 79.53 | 80.05 | 80.05 | -1.36% | 277,190 |
| Oct 15, 2024 | 82.33 | 82.66 | 80.41 | 81.15 | 81.15 | -5.02% | 247,048 |
| Oct 14, 2024 | 85.05 | 85.81 | 85.03 | 85.44 | 85.44 | -0.96% | 127,614 |
| Oct 11, 2024 | 85.65 | 86.41 | 85.65 | 86.27 | 86.27 | 0.97% | 122,202 |
| Oct 10, 2024 | 85.11 | 85.44 | 84.52 | 85.44 | 85.44 | 0.08% | 83,823 |
| Oct 9, 2024 | 85.20 | 85.63 | 85.17 | 85.37 | 85.37 | 0.18% | 67,637 |
| Oct 8, 2024 | 84.82 | 85.22 | 84.65 | 85.22 | 85.22 | -1.25% | 131,060 |
| Oct 7, 2024 | 87.06 | 87.36 | 86.10 | 86.30 | 86.30 | -0.72% | 122,204 |
| Oct 4, 2024 | 86.07 | 86.92 | 85.99 | 86.92 | 86.92 | 1.39% | 103,704 |
| Oct 3, 2024 | 86.69 | 86.69 | 85.68 | 85.73 | 85.73 | -1.62% | 82,643 |
| Oct 2, 2024 | 86.82 | 87.22 | 86.37 | 87.14 | 87.14 | 0.25% | 89,191 |
| Oct 1, 2024 | 87.54 | 87.56 | 86.13 | 86.92 | 86.92 | -3.16% | 142,942 |
| Sep 30, 2024 | 90.11 | 90.30 | 89.36 | 89.76 | 89.76 | -0.84% | 129,628 |
| Sep 27, 2024 | 91.02 | 91.38 | 90.26 | 90.52 | 90.52 | -0.96% | 190,920 |
| Sep 26, 2024 | 89.86 | 91.57 | 89.86 | 91.40 | 91.40 | 7.59% | 136,514 |
| Sep 25, 2024 | 85.56 | 85.63 | 84.82 | 84.95 | 84.95 | -0.84% | 158,616 |
| Sep 24, 2024 | 84.64 | 85.67 | 84.59 | 85.67 | 85.67 | 4.71% | 133,792 |
| Sep 23, 2024 | 82.31 | 82.33 | 81.73 | 81.82 | 81.82 | -0.85% | 113,895 |
| Sep 20, 2024 | 83.13 | 83.19 | 82.43 | 82.52 | 82.52 | -2.34% | 131,660 |
| Sep 19, 2024 | 83.55 | 84.81 | 83.23 | 84.50 | 84.50 | 3.36% | 217,119 |
| Sep 18, 2024 | 81.95 | 82.44 | 81.13 | 81.75 | 81.75 | 0.15% | 273,897 |
| Sep 17, 2024 | 82.04 | 82.27 | 81.37 | 81.63 | 81.63 | -0.05% | 645,536 |
| Sep 16, 2024 | 82.05 | 82.08 | 81.29 | 81.67 | 81.67 | 0.58% | 846,033 |
| Sep 13, 2024 | 81.29 | 81.56 | 80.90 | 81.20 | 81.20 | 0.27% | 518,696 |
| Sep 12, 2024 | 80.75 | 81.16 | 80.40 | 80.98 | 80.98 | -0.86% | 683,550 |
| Sep 11, 2024 | 82.48 | 82.48 | 80.97 | 81.68 | 81.68 | -0.99% | 381,281 |
| Sep 10, 2024 | 84.40 | 84.40 | 82.13 | 82.50 | 82.50 | -2.56% | 267,341 |
| Sep 9, 2024 | 84.60 | 84.93 | 84.48 | 84.67 | 84.67 | 0.09% | 118,047 |
| Sep 6, 2024 | 85.84 | 86.09 | 84.56 | 84.59 | 84.59 | -1.82% | 107,399 |
| Sep 5, 2024 | 86.19 | 86.49 | 85.76 | 86.16 | 86.16 | -0.62% | 174,005 |
| Sep 4, 2024 | 86.03 | 86.95 | 86.03 | 86.70 | 86.70 | -0.97% | 106,505 |
| Sep 3, 2024 | 88.08 | 88.23 | 87.42 | 87.55 | 87.55 | -0.03% | 210,527 |
| Aug 30, 2024 | 88.36 | 88.49 | 87.28 | 87.58 | 87.58 | -0.79% | 95,050 |
| Aug 29, 2024 | 87.81 | 88.64 | 87.56 | 88.28 | 88.28 | 1.63% | 102,407 |
| Aug 28, 2024 | 87.08 | 87.40 | 86.56 | 86.86 | 86.86 | -0.86% | 70,125 |
| Aug 27, 2024 | 88.08 | 88.08 | 87.25 | 87.61 | 87.61 | -0.62% | 112,570 |
| Aug 26, 2024 | 88.10 | 88.32 | 87.90 | 88.16 | 88.16 | -0.19% | 93,695 |
| Aug 23, 2024 | 87.62 | 88.41 | 87.52 | 88.33 | 88.33 | 1.92% | 131,659 |
| Aug 22, 2024 | 87.62 | 87.62 | 86.64 | 86.67 | 86.67 | -0.56% | 123,906 |
| Aug 21, 2024 | 86.09 | 87.43 | 86.09 | 87.16 | 87.16 | 1.73% | 70,935 |
| Aug 20, 2024 | 85.38 | 85.70 | 85.27 | 85.68 | 85.68 | 0.27% | 91,795 |
| Aug 19, 2024 | 84.94 | 85.59 | 84.94 | 85.45 | 85.45 | 0.52% | 126,456 |
| Aug 16, 2024 | 84.57 | 85.01 | 84.36 | 85.01 | 85.01 | 0.87% | 190,486 |
| Aug 15, 2024 | 84.73 | 84.78 | 84.05 | 84.28 | 84.28 | 0.57% | 97,068 |
| Aug 14, 2024 | 83.34 | 83.99 | 83.28 | 83.80 | 83.80 | 1.15% | 133,353 |
| Aug 13, 2024 | 82.26 | 83.04 | 82.22 | 82.85 | 82.85 | 0.62% | 114,677 |
| Aug 12, 2024 | 82.91 | 82.95 | 82.07 | 82.34 | 82.34 | -1.58% | 143,201 |
| Aug 9, 2024 | 83.58 | 83.90 | 83.30 | 83.66 | 83.66 | -1.01% | 122,078 |
| Aug 8, 2024 | 83.87 | 84.51 | 83.68 | 84.51 | 84.51 | 0.21% | 118,599 |
| Aug 7, 2024 | 84.80 | 85.43 | 84.33 | 84.33 | 84.33 | 0.09% | 136,139 |
| Aug 6, 2024 | 84.01 | 84.72 | 83.87 | 84.25 | 84.25 | 0.01% | 185,500 |
| Aug 5, 2024 | 83.79 | 84.73 | 83.49 | 84.24 | 84.24 | 1.04% | 199,219 |
| Aug 2, 2024 | 83.83 | 83.92 | 82.63 | 83.37 | 83.37 | 0.14% | 153,615 |