Skip to main content
LVMH Moët Hennessy - Louis Vuitton, Société Européenne (LVMUY)
OTCMKTS · Delayed Price · Currency is USD
149.06
-6.11 (-3.94%)
Jan 29, 2025, 3:00 PM EST

LVMUY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 2025148.20149.61147.02149.06149.06-3.94%582,002
Jan 28, 2025157.61159.03145.19155.17155.17-2.26%915,093
Jan 27, 2025155.54159.97155.46158.75158.752.85%307,804
Jan 24, 2025152.97154.87152.37154.35154.352.39%398,809
Jan 23, 2025148.84151.11148.70150.75150.751.82%263,891
Jan 22, 2025148.45149.00147.99148.05148.051.16%429,406
Jan 21, 2025145.37146.89144.53146.35146.353.01%526,333
Jan 17, 2025142.60142.93141.22142.08142.08-1.45%253,041
Jan 16, 2025140.40144.22139.85144.17144.1710.32%828,539
Jan 15, 2025133.78133.91130.46130.68130.68-2.51%309,058
Jan 14, 2025135.32135.38133.55134.05134.050.02%218,959
Jan 13, 2025131.67134.02131.34134.02134.021.22%284,384
Jan 10, 2025133.82133.87131.50132.40132.400.98%395,987
Jan 8, 2025130.75131.61129.67131.12131.12-1.41%289,105
Jan 7, 2025133.88134.27132.55133.00133.001.10%432,899
Jan 6, 2025130.43132.58129.86131.55131.554.20%598,401
Jan 3, 2025126.91127.07125.40126.25126.25-2.56%309,004
Jan 2, 2025129.35130.45128.59129.57129.57-0.86%344,622
Dec 31, 2024130.86132.60130.33130.69130.69-0.42%160,151
Dec 30, 2024131.40131.51130.13131.24131.24-0.81%273,655
Dec 27, 2024132.29133.02131.25132.31132.31-0.17%255,076
Dec 26, 2024131.35132.98131.04132.54132.540.17%151,726
Dec 24, 2024133.19133.29130.00132.32132.320.46%140,394
Dec 23, 2024129.46132.05129.46131.71131.710.87%538,352
Dec 20, 2024129.56131.68129.56130.58130.580.37%412,078
Dec 19, 2024131.04131.29129.55130.10130.100.45%889,885
Dec 18, 2024132.54133.82129.02129.52129.52-2.58%366,441
Dec 17, 2024133.01134.95132.64132.95132.950.64%461,635
Dec 16, 2024131.80133.23131.49132.11132.11-1.16%463,534
Dec 13, 2024135.55135.90133.37133.66133.66-0.40%203,931
Dec 12, 2024135.14136.35134.20134.20134.20-1.07%332,594
Dec 11, 2024134.97135.99134.80135.65135.651.53%307,534
Dec 10, 2024135.06135.27133.29133.61133.61-3.22%335,640
Dec 9, 2024138.25139.29137.55138.05138.053.18%827,491
Dec 6, 2024133.62133.96132.51133.80133.804.07%850,960
Dec 5, 2024128.21129.14127.81128.57128.571.08%339,640
Dec 4, 2024128.57129.41127.19127.19127.19-0.83%351,520
Dec 3, 2024128.27128.69127.22128.26128.260.60%277,836
Dec 2, 2024126.34128.00125.00127.50127.502.57%519,002
Nov 29, 2024122.78127.60122.51124.30124.30-0.49%239,657
Nov 27, 2024124.46125.14124.20124.91123.730.21%196,348
Nov 26, 2024126.34126.40123.70124.65123.480.52%352,852
Nov 25, 2024124.46125.20123.16124.00122.832.23%386,727
Nov 22, 2024120.17122.05120.10121.30120.160.65%403,106
Nov 21, 2024120.00121.13119.56120.52119.39-0.91%354,613
Nov 20, 2024122.44122.52120.88121.63120.49-0.68%604,254
Nov 19, 2024120.78122.90120.31122.47121.31-1.61%488,480
Nov 18, 2024123.37124.75123.20124.47123.301.01%538,479
Nov 15, 2024123.79123.86122.83123.22122.060.51%498,381
Nov 14, 2024123.05124.00122.54122.60121.451.11%444,714
Nov 13, 2024121.32121.55120.42121.25120.11-0.54%660,978
Nov 12, 2024123.44123.54120.03121.91120.76-4.19%627,416
Nov 11, 2024128.30128.70127.14127.24126.04-1.44%592,668
Nov 8, 2024128.98129.11128.01129.10127.89-4.09%486,700
Nov 7, 2024133.36134.99133.14134.60133.334.16%420,890
Nov 6, 2024130.00131.41128.30129.22128.00-1.73%507,957
Nov 5, 2024131.03131.97130.75131.50130.260.07%283,142
Nov 4, 2024132.53132.89131.29131.41130.17-0.22%255,941
Nov 1, 2024132.90133.09131.53131.70130.46-0.67%337,077
Oct 31, 2024133.44133.63131.50132.59131.34-1.17%272,555
Oct 30, 2024132.32134.63131.95134.16132.90-1.48%180,376
Oct 29, 2024136.31137.08135.71136.18134.90-0.84%284,549
Oct 28, 2024136.42137.52136.26137.33136.041.91%359,387
Oct 25, 2024135.69136.24134.27134.76133.49-0.77%204,667
Oct 24, 2024136.90137.30135.28135.80134.522.86%325,475
Oct 23, 2024132.26133.07131.35132.03130.79-1.06%239,351
Oct 22, 2024132.69134.15132.52133.45132.190.75%253,300
Oct 21, 2024133.62133.82132.00132.46131.21-2.10%465,400
Oct 18, 2024136.09136.09135.01135.30134.033.31%478,238
Oct 17, 2024131.95132.76130.78130.96129.730.51%876,895
Oct 16, 2024129.96131.49129.72130.30129.071.48%1,081,134
Oct 15, 2024137.86137.98125.00128.40127.19-7.94%1,331,061
Oct 14, 2024139.29141.24138.47139.47138.16-2.45%279,918
Oct 11, 2024142.62143.66142.29142.97141.62-0.71%183,747
Oct 10, 2024143.49143.99142.42143.99142.64-0.03%294,919
Oct 9, 2024144.00144.70142.71144.04142.68-0.44%296,103
Oct 8, 2024144.09144.78142.81144.68143.32-2.85%196,165
Oct 7, 2024147.98149.99147.93148.93147.531.52%280,928
Oct 4, 2024144.72146.87144.33146.70145.320.58%281,622
Oct 3, 2024146.09146.37144.66145.86144.49-1.22%187,424
Oct 2, 2024146.97148.37146.38147.66146.270.13%239,005
Oct 1, 2024150.15150.28146.16147.47146.08-4.00%616,797
Sep 30, 2024155.03155.22153.23153.61152.16-1.71%365,208
Sep 27, 2024155.37157.40155.23156.29154.822.18%535,871
Sep 26, 2024149.95152.96149.00152.96151.5211.02%862,206
Sep 25, 2024138.15138.36137.60137.78136.48-0.31%373,661
Sep 24, 2024136.96138.39136.00138.21136.914.51%582,204
Sep 23, 2024131.27132.97131.16132.24131.00-0.36%342,098
Sep 20, 2024133.19133.42131.80132.72131.47-3.34%452,638
Sep 19, 2024136.41137.78135.53137.30136.013.00%169,684
Sep 18, 2024134.45135.00132.30133.30132.05-1.22%263,291
Sep 17, 2024135.52135.73134.65134.94133.67-0.21%252,860
Sep 16, 2024134.78135.39134.05135.23133.960.21%357,334
Sep 13, 2024134.96136.05134.36134.95133.680.05%220,874
Sep 12, 2024133.33135.10133.01134.88133.61-0.16%480,696
Sep 11, 2024134.56135.40132.70135.09133.82-0.20%523,718
Sep 10, 2024135.40135.60134.13135.36134.09-0.81%404,273
Sep 9, 2024136.03137.01135.80136.46135.180.57%679,251
Sep 6, 2024137.17137.70135.00135.68134.40-1.22%1,335,483
Sep 5, 2024137.42138.14136.72137.35136.06-3.48%552,226