Skip to main content
LVMH Moët Hennessy - Louis Vuitton, Société Européenne (LVMUY)
OTCMKTS · Delayed Price · Currency is USD
130.46
+1.96 (1.53%)
Oct 16, 2024, 3:59 PM EDT

LVMUY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 2024129.96131.49129.72130.30130.301.48%1,081,077
Oct 15, 2024137.86137.98125.00128.40128.40-7.94%1,342,000
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%196,200
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%616,800
Sep 30, 2024155.03155.22153.23153.61153.61-1.71%365,208
Sep 27, 2024155.37157.40155.23156.29156.292.18%535,900
Sep 26, 2024149.95152.96149.00152.96152.9611.02%862,206
Sep 25, 2024138.15138.36137.60137.78137.78-0.31%373,700
Sep 24, 2024136.96138.39136.00138.21138.214.51%582,204
Sep 23, 2024131.27132.97131.16132.24132.24-0.36%342,100
Sep 20, 2024133.19133.42131.80132.72132.72-3.34%452,638
Sep 19, 2024136.41137.78135.53137.30137.303.00%169,700
Sep 18, 2024134.45135.00132.30133.30133.30-1.22%263,300
Sep 17, 2024135.52135.73134.65134.94134.94-0.21%252,900
Sep 16, 2024134.78135.39134.05135.23135.230.21%357,334
Sep 13, 2024134.96136.05134.36134.95134.950.05%220,900
Sep 12, 2024133.33135.10133.01134.88134.88-0.16%480,700
Sep 11, 2024134.56135.40132.70135.09135.09-0.20%523,718
Sep 10, 2024135.40135.60134.13135.36135.36-0.81%404,300
Sep 9, 2024136.03137.01135.80136.46136.460.40%679,300
Sep 6, 2024137.17137.70135.00135.91135.91-1.05%1,335,500
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%97,600
Aug 29, 2024149.70150.80148.92149.58149.581.14%193,900
Aug 28, 2024149.14149.32147.16147.89147.89-1.28%125,600
Aug 27, 2024149.92150.56149.14149.80149.80-1.51%112,414
Aug 26, 2024152.68152.96151.80152.10152.10-0.26%202,800
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%215,800
Aug 16, 2024144.66145.54144.29145.36145.360.75%178,028
Aug 15, 2024143.84144.84143.79144.28144.281.49%281,500
Aug 14, 2024141.52142.59141.52142.16142.161.43%207,537
Aug 13, 2024137.64140.30137.47140.15140.151.03%187,300
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%438,100
Aug 5, 2024135.17137.80134.31136.36136.36-1.34%777,700
Aug 2, 2024137.71138.77136.86138.21138.210.21%844,400
Aug 1, 2024139.16139.96137.49137.92137.92-1.79%1,241,305
Jul 31, 2024142.38142.48140.07140.44140.44-0.28%1,335,100
Jul 30, 2024142.45142.55140.20140.83140.83-1.03%1,508,300
Jul 29, 2024141.06142.69140.95142.29142.29-1.38%880,238
Jul 26, 2024142.63144.87142.46144.28144.281.01%766,100
Jul 25, 2024140.92143.69140.50142.84142.840.61%821,000
Jul 24, 2024145.71146.16141.68141.98141.98-2.86%638,300
Jul 23, 2024150.62150.66144.37146.16146.16-3.96%516,000
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, 2024156.18156.28154.07155.87155.870.85%207,493
Jul 3, 2024154.94155.38154.23154.55154.550.68%156,892
Jul 2, 2024152.13153.51151.60153.50153.500.14%350,396
Jul 1, 2024154.68155.11152.40153.29153.29-0.04%177,292
Jun 28, 2024152.61154.20152.42153.35153.350.14%201,407
Jun 27, 2024154.28154.64152.85153.14153.14-1.54%221,539
Jun 26, 2024154.30156.24153.72155.53155.53-1.98%239,104
Jun 25, 2024155.92158.93155.71158.67158.672.13%266,828
Jun 24, 2024155.77156.83155.01155.36155.361.28%170,668
Jun 21, 2024152.34153.92152.00153.39153.390.54%292,885
Jun 20, 2024152.91153.26152.17152.57152.570.07%567,397
Jun 18, 2024152.61152.99151.92152.46152.46-1.70%446,471
Jun 17, 2024152.30155.56151.38155.10155.101.48%299,353
Jun 14, 2024152.00153.01151.61152.84152.84-2.87%560,745
Jun 13, 2024158.87158.91156.56157.35157.35-0.93%184,164
Jun 12, 2024159.28159.98158.82158.82158.820.03%154,426
Jun 11, 2024158.68159.51157.45158.77158.77-1.33%219,834
Jun 10, 2024159.74161.40159.13160.91160.91-2.21%229,998
Jun 7, 2024164.33165.45163.93164.55164.55-0.89%69,122
Jun 6, 2024166.17166.45165.63166.03166.030.78%116,663
Jun 5, 2024163.84164.75162.61164.75164.752.57%125,734
Jun 4, 2024161.37161.81159.67160.62160.620.02%154,044
Jun 3, 2024160.68161.34159.39160.59160.59-0.09%193,150
May 31, 2024159.58160.79158.51160.74160.741.15%202,163
May 30, 2024158.06159.42157.74158.91158.911.62%395,731
May 29, 2024158.34159.03156.38156.38156.38-3.29%301,331
May 28, 2024162.37162.66161.00161.70161.70-0.83%142,026
May 24, 2024163.22163.41162.45163.05163.051.08%144,087