Skip to main content
LVMH Moët Hennessy - Louis Vuitton, Société Européenne (LVMUY)
OTCMKTS · Delayed Price · Currency is USD
121.30
+0.78 (0.65%)
Nov 22, 2024, 4:00 PM EST

LVMUY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 2024120.17122.05120.10121.30121.300.65%403,106
Nov 21, 2024120.00121.13119.56120.52120.52-0.91%354,613
Nov 20, 2024122.44122.52120.88121.63121.63-0.68%604,254
Nov 19, 2024120.78122.90120.31122.47122.47-1.61%488,480
Nov 18, 2024123.37124.75123.20124.47124.471.01%538,479
Nov 15, 2024123.79123.86122.83123.22123.220.51%498,381
Nov 14, 2024123.05124.00122.54122.60122.601.11%444,714
Nov 13, 2024121.32121.55120.42121.25121.25-0.54%660,978
Nov 12, 2024123.44123.54120.03121.91121.91-4.19%627,416
Nov 11, 2024128.30128.70127.14127.24127.24-1.44%592,668
Nov 8, 2024128.98129.11128.01129.10129.10-4.09%486,700
Nov 7, 2024133.36134.99133.14134.60134.604.16%420,890
Nov 6, 2024130.00131.41128.30129.22129.22-1.73%507,957
Nov 5, 2024131.03131.97130.75131.50131.500.07%283,142
Nov 4, 2024132.53132.89131.29131.41131.41-0.22%255,941
Nov 1, 2024132.90133.09131.53131.70131.70-0.67%337,077
Oct 31, 2024133.44133.63131.50132.59132.59-1.17%272,555
Oct 30, 2024132.32134.63131.95134.16134.16-1.48%180,376
Oct 29, 2024136.31137.08135.71136.18136.18-0.84%284,549
Oct 28, 2024136.42137.52136.26137.33137.331.91%359,387
Oct 25, 2024135.69136.24134.27134.76134.76-0.77%204,667
Oct 24, 2024136.90137.30135.28135.80135.802.86%325,475
Oct 23, 2024132.26133.07131.35132.03132.03-1.06%239,351
Oct 22, 2024132.69134.15132.52133.45133.450.75%253,300
Oct 21, 2024133.62133.82132.00132.46132.46-2.10%465,400
Oct 18, 2024136.09136.09135.01135.30135.303.31%478,238
Oct 17, 2024131.95132.76130.78130.96130.960.51%876,895
Oct 16, 2024129.96131.49129.72130.30130.301.48%1,081,134
Oct 15, 2024137.86137.98125.00128.40128.40-7.94%1,331,061
Oct 14, 2024139.29141.24138.47139.47139.47-2.45%279,918
Oct 11, 2024142.62143.66142.29142.97142.97-0.71%183,747
Oct 10, 2024143.49143.99142.42143.99143.99-0.03%294,919
Oct 9, 2024144.00144.70142.71144.04144.04-0.44%296,103
Oct 8, 2024144.09144.78142.81144.68144.68-2.85%196,165
Oct 7, 2024147.98149.99147.93148.93148.931.52%280,928
Oct 4, 2024144.72146.87144.33146.70146.700.58%281,622
Oct 3, 2024146.09146.37144.66145.86145.86-1.22%187,424
Oct 2, 2024146.97148.37146.38147.66147.660.13%239,005
Oct 1, 2024150.15150.28146.16147.47147.47-4.00%616,797
Sep 30, 2024155.03155.22153.23153.61153.61-1.71%365,208
Sep 27, 2024155.37157.40155.23156.29156.292.18%535,871
Sep 26, 2024149.95152.96149.00152.96152.9611.02%862,206
Sep 25, 2024138.15138.36137.60137.78137.78-0.31%373,661
Sep 24, 2024136.96138.39136.00138.21138.214.51%582,204
Sep 23, 2024131.27132.97131.16132.24132.24-0.36%342,098
Sep 20, 2024133.19133.42131.80132.72132.72-3.34%452,638
Sep 19, 2024136.41137.78135.53137.30137.303.00%169,684
Sep 18, 2024134.45135.00132.30133.30133.30-1.22%263,291
Sep 17, 2024135.52135.73134.65134.94134.94-0.21%252,860
Sep 16, 2024134.78135.39134.05135.23135.230.21%357,334
Sep 13, 2024134.96136.05134.36134.95134.950.05%220,874
Sep 12, 2024133.33135.10133.01134.88134.88-0.16%480,696
Sep 11, 2024134.56135.40132.70135.09135.09-0.20%523,718
Sep 10, 2024135.40135.60134.13135.36135.36-0.81%404,273
Sep 9, 2024136.03137.01135.80136.46136.460.57%679,251
Sep 6, 2024137.17137.70135.00135.68135.68-1.22%1,335,483
Sep 5, 2024137.42138.14136.72137.35137.35-3.48%552,226
Sep 4, 2024141.78143.23141.73142.30142.30-3.61%234,703
Sep 3, 2024149.23149.62147.26147.63147.63-0.97%141,003
Aug 30, 2024149.90150.43148.19149.07149.07-0.34%97,562
Aug 29, 2024149.70150.80148.92149.58149.581.14%193,900
Aug 28, 2024149.14149.32147.16147.89147.89-1.28%125,593
Aug 27, 2024149.92150.56149.14149.80149.80-1.51%112,414
Aug 26, 2024152.68152.96151.80152.10152.10-0.26%202,767
Aug 23, 2024150.20152.50149.67152.50152.501.77%306,437
Aug 22, 2024152.54152.57149.80149.85149.85-1.13%197,528
Aug 21, 2024151.36151.95150.64151.57151.570.56%138,238
Aug 20, 2024150.16151.27150.01150.73150.730.76%305,535
Aug 19, 2024147.82149.76147.79149.60149.602.92%215,771
Aug 16, 2024144.66145.54144.29145.36145.360.75%178,028
Aug 15, 2024143.84144.84143.79144.28144.281.49%281,473
Aug 14, 2024141.52142.59141.52142.16142.161.43%207,537
Aug 13, 2024137.64140.30137.47140.15140.151.03%187,251
Aug 12, 2024138.95139.55138.37138.72138.72-0.20%208,018
Aug 9, 2024138.61139.45138.10139.00139.000.36%150,843
Aug 8, 2024136.90138.78136.54138.50138.502.19%280,547
Aug 7, 2024137.90138.78135.42135.53135.53-0.44%378,421
Aug 6, 2024134.79137.33134.60136.13136.13-0.17%438,057
Aug 5, 2024135.17137.80134.31136.36136.36-1.34%777,681
Aug 2, 2024137.71138.77136.87138.21138.210.21%844,399
Aug 1, 2024139.16139.96137.49137.92137.92-1.79%1,241,305
Jul 31, 2024142.38142.48140.07140.44140.44-0.28%1,335,053
Jul 30, 2024142.45142.55140.20140.83140.83-1.03%1,508,278
Jul 29, 2024141.06142.69140.95142.29142.29-1.38%880,238
Jul 26, 2024142.63144.87142.46144.28144.281.01%751,250
Jul 25, 2024140.92143.69140.50142.84142.840.61%820,965
Jul 24, 2024145.71146.16141.68141.98141.98-2.86%637,964
Jul 23, 2024150.62150.66144.37146.16146.16-3.96%515,998
Jul 22, 2024150.88152.77150.28152.19152.192.83%176,111
Jul 19, 2024148.24148.83147.75148.00148.00-1.63%308,780
Jul 18, 2024151.81152.20150.00150.45150.45-0.24%183,560
Jul 17, 2024150.85151.97150.51150.81150.81-0.52%267,268
Jul 16, 2024151.91151.93150.44151.60151.60-1.12%186,275
Jul 15, 2024154.12154.45152.99153.32153.32-3.29%243,015
Jul 12, 2024157.18159.06157.14158.53158.532.85%225,886
Jul 11, 2024154.24154.96153.76154.13154.131.72%279,559
Jul 10, 2024150.54151.73150.34151.52151.522.14%231,209
Jul 9, 2024150.00150.40148.14148.34148.34-1.54%258,783
Jul 8, 2024153.35153.53150.53150.66150.66-3.34%218,314
Jul 5, 2024156.18156.28154.08155.87155.870.85%207,493