Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Lvmh Moet Henn L Vut ADR (OP: LVMHF )

804.66 -8.02 (-0.99%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 821.20 821.20 809.75 812.68 4,682 -20.05(-2.41%)
May 21, 2024 839.49 850.00 830.01 832.73 2,325 -12.27(-1.45%)
May 20, 2024 855.65 855.65 845.00 845.00 1,220 -9.13(-1.07%)
May 17, 2024 845.99 857.02 845.31 854.13 689 +2.56(+0.30%)
May 16, 2024 857.00 857.00 850.00 851.57 404 -5.42(-0.63%)
May 15, 2024 853.50 860.00 850.16 856.99 2,019 -1.32(-0.15%)
May 14, 2024 853.15 860.49 849.05 858.31 507 +13.91(+1.65%)
May 13, 2024 847.00 849.75 841.53 844.40 251 -5.60(-0.66%)
May 10, 2024 851.33 857.70 846.40 850.00 1,316 +0.33(+0.04%)
May 09, 2024 846.03 855.11 841.00 849.67 208 +2.86(+0.34%)
May 08, 2024 854.05 855.96 845.20 846.81 373 -6.19(-0.73%)
May 07, 2024 846.01 854.40 845.00 853.00 743 +11.20(+1.33%)
May 06, 2024 846.05 846.05 839.41 841.80 456 +0.80(+0.10%)
May 03, 2024 853.25 854.94 841.00 841.00 1,089 +15.51(+1.88%)
May 02, 2024 821.58 829.70 818.00 825.49 4,360 +3.16(+0.38%)
May 01, 2024 807.95 849.95 807.95 822.33 758 -3.67(-0.44%)
Apr 30, 2024 834.55 835.22 816.99 826.00 750 -12.45(-1.48%)
Apr 29, 2024 839.94 844.47 831.02 838.45 793 -6.40(-0.76%)
Apr 26, 2024 841.04 856.00 841.04 844.85 457 +7.85(+0.94%)
Apr 25, 2024 831.47 845.35 824.57 837.00 1,016 -22.75(-2.65%)
Apr 24, 2024 860.88 862.75 851.89 859.75 377 -2.65(-0.31%)
Apr 23, 2024 847.33 862.40 847.33 862.40 1,357 +10.51(+1.23%)
Apr 22, 2024 855.78 859.44 847.49 851.89 1,143 +3.84(+0.45%)
Apr 19, 2024 847.86 854.42 840.27 848.05 815 -5.95(-0.70%)
Apr 18, 2024 852.65 858.48 842.51 854.00 587 -4.00(-0.47%)
Apr 17, 2024 871.04 874.86 852.73 858.00 580 +2.95(+0.35%)
Apr 16, 2024 840.40 875.21 820.00 855.05 1,172 +13.30(+1.58%)
Apr 15, 2024 851.21 857.20 833.62 841.75 783 +11.45(+1.38%)
Apr 12, 2024 834.35 835.64 823.75 830.30 1,212 -26.78(-3.12%)
Apr 11, 2024 852.59 859.33 843.00 857.08 599 +4.48(+0.53%)
Apr 10, 2024 848.35 854.66 843.05 852.60 1,545 -13.62(-1.57%)
Apr 09, 2024 872.00 875.00 860.00 866.22 732 -13.82(-1.57%)
Apr 08, 2024 874.00 885.08 871.15 880.04 2,136 +7.69(+0.88%)
Apr 05, 2024 870.19 872.35 862.50 872.35 1,481 +0.77(+0.09%)
Apr 04, 2024 889.65 894.05 869.83 871.58 1,419 -11.55(-1.31%)
Apr 03, 2024 888.10 888.27 879.35 883.13 1,048 -5.41(-0.61%)
Apr 02, 2024 890.45 890.45 882.96 888.54 1,822 -13.46(-1.49%)
Apr 01, 2024 914.00 914.00 897.00 902.00 873 -2.03(-0.22%)
Mar 28, 2024 910.10 910.10 900.00 904.03 2,397 +4.62(+0.51%)
Mar 27, 2024 892.11 904.00 892.11 899.41 799 +14.40(+1.63%)
Mar 26, 2024 892.78 899.25 885.01 885.01 2,311 -7.10(-0.80%)
Mar 25, 2024 888.92 895.86 887.85 892.11 597 -3.75(-0.42%)
Mar 22, 2024 906.10 906.10 892.02 895.86 1,679 -17.36(-1.90%)
Mar 21, 2024 936.52 936.52 909.51 913.22 1,167 -18.78(-2.01%)
Mar 20, 2024 912.68 932.00 912.68 932.00 5,319 +27.00(+2.98%)
Mar 19, 2024 928.08 935.00 898.80 905.00 978 -30.00(-3.21%)
Mar 18, 2024 940.80 940.80 930.00 935.00 3,457 -9.50(-1.01%)
Mar 15, 2024 943.13 950.00 933.20 944.50 982 -7.50(-0.79%)
Mar 14, 2024 954.03 958.69 945.43 952.00 658 +1.18(+0.12%)
Mar 13, 2024 943.47 956.04 943.47 950.82 1,874 +12.21(+1.30%)
Mar 12, 2024 921.77 939.97 920.00 938.61 1,952 +10.21(+1.10%)
Mar 11, 2024 928.00 932.93 920.59 928.40 3,000 +8.73(+0.95%)
Mar 08, 2024 928.80 931.99 915.86 919.67 932 -0.28(-0.03%)
Mar 07, 2024 914.12 923.17 914.12 919.95 1,732 +11.95(+1.32%)
Mar 06, 2024 909.47 918.13 905.25 908.00 748 +11.84(+1.32%)
Mar 05, 2024 905.55 907.00 895.25 896.16 901 -19.84(-2.17%)
Mar 04, 2024 917.65 917.65 910.00 916.00 1,366 -8.66(-0.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.