Skip to main content

L'Oreal Company ADR (OP:LRLCY)

86.03 +1.56 (+1.85%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 85.24 85.24 84.27 84.47 57,895 -0.57(-0.67%)
May 07, 2025 84.88 85.68 84.74 85.04 107,309 -1.12(-1.30%)
May 06, 2025 87.06 87.41 86.00 86.16 139,189 -1.78(-2.02%)
May 05, 2025 88.23 88.45 87.88 87.94 66,536 -0.61(-0.69%)
May 02, 2025 86.36 88.55 86.36 88.55 86,546 +1.43(+1.64%)
May 01, 2025 87.80 88.72 87.11 87.12 98,546 -0.68(-0.77%)
Apr 30, 2025 88.31 88.37 86.74 87.80 119,674 -0.45(-0.51%)
Apr 29, 2025 87.39 88.50 87.35 88.25 105,967 +1.56(+1.80%)
Apr 28, 2025 86.31 86.76 85.83 86.69 123,609 +1.14(+1.33%)
Apr 25, 2025 85.28 85.66 84.84 85.55 169,931 -1.43(-1.64%)
Apr 24, 2025 85.84 87.13 85.66 86.98 150,524 +2.07(+2.44%)
Apr 23, 2025 85.82 86.47 84.31 84.91 263,229 +1.80(+2.17%)
Apr 22, 2025 81.93 83.70 81.78 83.11 355,501 +2.23(+2.76%)
Apr 21, 2025 80.24 82.85 77.84 80.88 124,964 +0.08(+0.10%)
Apr 17, 2025 78.08 82.46 77.32 80.80 262,840 +4.27(+5.58%)
Apr 16, 2025 77.29 77.63 76.49 76.53 152,985 -0.75(-0.97%)
Apr 15, 2025 77.42 78.05 76.98 77.28 148,349 -0.37(-0.48%)
Apr 14, 2025 79.39 80.15 76.91 77.65 224,390 -2.52(-3.14%)
Apr 11, 2025 78.96 80.51 78.64 80.17 173,871 +2.08(+2.66%)
Apr 10, 2025 77.53 78.70 76.26 78.09 140,631 -1.12(-1.41%)
Apr 09, 2025 73.93 79.90 73.68 79.21 362,275 +6.16(+8.43%)
Apr 08, 2025 74.95 75.43 71.97 73.05 445,707 -0.69(-0.94%)
Apr 07, 2025 73.07 75.76 72.47 73.74 904,721 -2.17(-2.85%)
Apr 04, 2025 77.63 77.73 75.72 75.91 552,535 -1.30(-1.69%)
Apr 03, 2025 78.06 78.09 76.78 77.21 208,858 -0.16(-0.21%)
Apr 02, 2025 76.36 77.55 76.05 77.37 116,715 +1.23(+1.62%)
Apr 01, 2025 76.32 76.43 75.63 76.14 228,133 +1.78(+2.39%)
Mar 31, 2025 74.24 74.48 73.85 74.36 113,074 -0.09(-0.12%)
Mar 28, 2025 74.60 75.04 74.41 74.45 420,165 +0.63(+0.85%)
Mar 27, 2025 73.21 74.00 73.21 73.82 114,541 +0.47(+0.64%)
Mar 26, 2025 74.35 74.86 73.11 73.35 151,127 -1.76(-2.34%)
Mar 25, 2025 75.78 75.87 75.05 75.11 97,775 -0.45(-0.60%)
Mar 24, 2025 75.94 76.02 75.19 75.56 136,457 -0.69(-0.90%)
Mar 21, 2025 76.28 76.74 76.04 76.25 208,763 -1.86(-2.38%)
Mar 20, 2025 77.56 78.34 77.45 78.11 195,451 -0.69(-0.88%)
Mar 19, 2025 79.35 79.36 78.25 78.80 210,610 +0.09(+0.11%)
Mar 18, 2025 79.15 79.20 78.59 78.71 89,508 -0.99(-1.24%)
Mar 17, 2025 79.20 79.87 78.74 79.70 374,475 -0.54(-0.67%)
Mar 14, 2025 79.10 80.25 79.02 80.24 232,786 +3.33(+4.33%)
Mar 13, 2025 76.82 77.53 76.61 76.91 248,089 +0.97(+1.28%)
Mar 12, 2025 77.88 77.93 75.83 75.94 344,505 -2.04(-2.62%)
Mar 11, 2025 78.93 78.98 77.45 77.98 375,608 -0.60(-0.76%)
Mar 10, 2025 78.91 80.24 77.90 78.58 265,034 -0.10(-0.13%)
Mar 07, 2025 76.72 78.77 76.47 78.68 210,860 +0.42(+0.54%)
Mar 06, 2025 78.44 79.40 78.23 78.26 142,044 -0.80(-1.02%)
Mar 05, 2025 77.92 79.34 77.84 79.06 162,490 +2.27(+2.95%)
Mar 04, 2025 74.81 77.52 74.71 76.80 199,230 +1.72(+2.29%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.