PINK:LVMUY
LVMH Moët Hennessy Louis Vuitton SA Stock Price (Quote)
$169.84
-0.370 (-0.217%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $161.49 | $175.57 | Wednesday, 8th May 2024 LVMUY stock ended at $169.84. This is 0.217% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 0.88% from a day low at $169.25 to a day high of $170.74. |
| 90 days | $161.49 | $191.63 | |
| 52 weeks | $138.11 | $200.76 |
| Date | Open | High | Low | Close | Volume |
| Mar 16, 2016 | $34.34 | $34.88 | $34.25 | $34.66 | 166 984 |
| Mar 15, 2016 | $34.52 | $34.70 | $34.43 | $34.70 | 60 045 |
| Mar 14, 2016 | $35.35 | $35.64 | $35.26 | $35.31 | 75 654 |
| Mar 11, 2016 | $35.04 | $35.26 | $34.89 | $35.15 | 37 842 |
| Mar 10, 2016 | $34.98 | $35.30 | $34.05 | $34.62 | 51 581 |
| Mar 09, 2016 | $34.27 | $34.30 | $34.07 | $34.15 | 78 816 |
| Mar 08, 2016 | $34.14 | $34.26 | $33.94 | $34.14 | 42 827 |
| Mar 07, 2016 | $33.55 | $34.16 | $33.46 | $33.99 | 52 792 |
| Mar 04, 2016 | $33.86 | $33.90 | $33.55 | $33.65 | 67 688 |
| Mar 03, 2016 | $33.35 | $33.95 | $33.31 | $33.90 | 65 344 |
| Mar 02, 2016 | $33.61 | $33.76 | $33.46 | $33.76 | 59 241 |
| Mar 01, 2016 | $33.23 | $33.87 | $33.18 | $33.74 | 205 911 |
| Feb 29, 2016 | $33.25 | $33.53 | $33.00 | $33.06 | 63 367 |
| Feb 26, 2016 | $33.58 | $33.70 | $33.31 | $33.44 | 56 499 |
| Feb 25, 2016 | $33.16 | $33.38 | $33.07 | $33.24 | 68 837 |
| Feb 24, 2016 | $32.62 | $33.35 | $32.38 | $33.33 | 49 387 |
| Feb 23, 2016 | $34.09 | $34.12 | $33.27 | $33.32 | 60 739 |
| Feb 22, 2016 | $34.40 | $34.49 | $34.18 | $34.31 | 103 086 |
| Feb 19, 2016 | $34.11 | $34.35 | $33.93 | $34.31 | 39 545 |
| Feb 18, 2016 | $34.15 | $34.21 | $33.88 | $34.05 | 112 469 |
| Feb 17, 2016 | $34.18 | $34.84 | $34.17 | $34.81 | 83 521 |
| Feb 16, 2016 | $33.32 | $33.60 | $33.06 | $33.54 | 44 529 |
| Feb 12, 2016 | $32.71 | $32.85 | $32.44 | $32.85 | 61 367 |
| Feb 11, 2016 | $32.43 | $32.71 | $32.27 | $32.65 | 75 101 |
| Feb 10, 2016 | $33.64 | $33.64 | $32.99 | $33.09 | 148 709 |
