Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,934.88 +2,223.90 (+3.38%) CMC Crypto 200
1,361.88 +31.28 (+2.33%)
LVMH Moët Hennessy - Louis Vuitton, Société Européenne (LVMUY)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
26 Jul 2023 - 26 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 142.68 | 144.87 | 142.46 | 144.32 | 144.32 | 38,498 |
| 25 Jul 2024 | 140.92 | 143.69 | 140.50 | 142.84 | 142.84 | 821,000 |
| 24 Jul 2024 | 145.71 | 146.16 | 141.68 | 141.98 | 141.98 | 638,300 |
| 23 Jul 2024 | 150.62 | 150.66 | 144.37 | 146.16 | 146.16 | 516,000 |
| 22 Jul 2024 | 150.88 | 152.77 | 150.28 | 152.19 | 152.19 | 176,100 |
| 19 Jul 2024 | 148.24 | 148.83 | 147.75 | 148.00 | 148.00 | 308,800 |
| 18 Jul 2024 | 151.81 | 152.20 | 150.00 | 150.45 | 150.45 | 183,600 |
| 17 Jul 2024 | 150.85 | 151.97 | 150.51 | 150.81 | 150.81 | 267,300 |
| 16 Jul 2024 | 151.91 | 151.93 | 150.44 | 151.60 | 151.60 | 186,300 |
| 15 Jul 2024 | 154.12 | 154.45 | 152.99 | 153.32 | 153.32 | 243,000 |
| 12 Jul 2024 | 157.18 | 159.06 | 157.14 | 158.53 | 158.53 | 225,900 |
| 11 Jul 2024 | 154.24 | 154.96 | 153.76 | 154.13 | 154.13 | 279,600 |
| 10 Jul 2024 | 150.54 | 151.73 | 150.34 | 151.52 | 151.52 | 231,200 |
| 09 Jul 2024 | 150.00 | 150.40 | 148.14 | 148.34 | 148.34 | 258,800 |
| 08 Jul 2024 | 153.35 | 153.53 | 150.53 | 150.66 | 150.66 | 218,300 |
| 05 Jul 2024 | 156.18 | 156.28 | 154.07 | 155.87 | 155.87 | 207,500 |
| 03 Jul 2024 | 154.94 | 155.38 | 154.23 | 154.55 | 154.55 | 156,900 |
| 02 Jul 2024 | 152.13 | 153.51 | 151.60 | 153.50 | 153.50 | 350,400 |
| 01 Jul 2024 | 154.68 | 155.11 | 152.40 | 153.29 | 153.29 | 177,300 |
| 28 Jun 2024 | 152.61 | 154.20 | 152.42 | 153.35 | 153.35 | 203,200 |
| 27 Jun 2024 | 154.28 | 154.64 | 152.85 | 153.14 | 153.14 | 221,500 |
| 26 Jun 2024 | 154.30 | 156.24 | 153.72 | 155.53 | 155.53 | 239,100 |
| 25 Jun 2024 | 155.92 | 158.93 | 155.71 | 158.67 | 158.67 | 266,800 |
| 24 Jun 2024 | 155.77 | 156.83 | 155.01 | 155.36 | 155.36 | 170,700 |
| 21 Jun 2024 | 152.34 | 153.92 | 152.00 | 153.39 | 153.39 | 292,900 |
| 20 Jun 2024 | 152.91 | 153.26 | 152.17 | 152.57 | 152.57 | 567,400 |
| 18 Jun 2024 | 152.61 | 152.99 | 151.92 | 152.46 | 152.46 | 446,500 |
| 17 Jun 2024 | 152.30 | 155.56 | 151.38 | 155.10 | 155.10 | 299,800 |
| 14 Jun 2024 | 152.00 | 153.01 | 151.61 | 152.84 | 152.84 | 560,700 |
| 13 Jun 2024 | 158.87 | 158.91 | 156.56 | 157.35 | 157.35 | 184,200 |
| 12 Jun 2024 | 159.28 | 159.98 | 158.82 | 158.82 | 158.82 | 155,000 |
| 11 Jun 2024 | 158.68 | 159.51 | 157.45 | 158.77 | 158.77 | 219,800 |
| 10 Jun 2024 | 159.74 | 161.40 | 159.13 | 160.91 | 160.91 | 230,000 |
| 07 Jun 2024 | 164.33 | 165.45 | 163.93 | 164.55 | 164.55 | 69,100 |
| 06 Jun 2024 | 166.17 | 166.45 | 165.63 | 166.03 | 166.03 | 116,700 |
| 05 Jun 2024 | 163.84 | 164.75 | 162.61 | 164.75 | 164.75 | 125,700 |
| 04 Jun 2024 | 161.37 | 161.81 | 159.67 | 160.62 | 160.62 | 154,000 |
| 03 Jun 2024 | 160.68 | 161.34 | 159.39 | 160.59 | 160.59 | 193,200 |
| 31 May 2024 | 159.58 | 160.79 | 158.51 | 160.74 | 160.74 | 202,200 |
| 30 May 2024 | 158.06 | 159.42 | 157.74 | 158.91 | 158.91 | 395,700 |
| 29 May 2024 | 158.34 | 159.03 | 156.38 | 156.38 | 156.38 | 301,300 |
| 28 May 2024 | 162.37 | 162.66 | 161.00 | 161.70 | 161.70 | 142,000 |
| 24 May 2024 | 163.22 | 163.41 | 162.45 | 163.05 | 163.05 | 144,100 |
| 23 May 2024 | 163.85 | 163.96 | 160.75 | 161.31 | 161.31 | 148,900 |
| 22 May 2024 | 163.59 | 163.73 | 161.41 | 162.27 | 162.27 | 141,200 |
| 21 May 2024 | 167.28 | 167.43 | 166.25 | 166.60 | 166.60 | 136,600 |
| 20 May 2024 | 169.95 | 170.17 | 168.45 | 168.85 | 168.85 | 102,500 |
| 17 May 2024 | 169.41 | 170.60 | 169.04 | 170.44 | 170.44 | 87,000 |
| 16 May 2024 | 170.40 | 171.59 | 169.88 | 170.29 | 170.29 | 125,200 |
| 15 May 2024 | 170.15 | 171.71 | 170.06 | 171.22 | 171.22 | 196,900 |
| 14 May 2024 | 170.86 | 172.08 | 169.67 | 171.92 | 171.92 | 113,700 |
| 13 May 2024 | 169.11 | 169.47 | 168.19 | 168.75 | 168.75 | 107,100 |
| 10 May 2024 | 170.24 | 170.63 | 169.39 | 169.53 | 169.53 | 125,200 |
| 09 May 2024 | 168.19 | 170.66 | 168.15 | 170.13 | 170.13 | 75,400 |
| 08 May 2024 | 170.00 | 170.74 | 169.25 | 169.84 | 169.84 | 85,600 |
| 07 May 2024 | 169.74 | 170.55 | 169.40 | 170.21 | 170.21 | 146,800 |
| 06 May 2024 | 168.07 | 169.31 | 167.57 | 169.00 | 169.00 | 123,400 |
| 03 May 2024 | 170.30 | 170.77 | 168.15 | 168.50 | 168.50 | 92,500 |
| 02 May 2024 | 165.51 | 165.51 | 163.35 | 164.94 | 164.94 | 103,400 |
| 01 May 2024 | 164.17 | 167.51 | 163.41 | 164.02 | 164.02 | 112,200 |
| 30 Apr 2024 | 165.47 | 166.90 | 164.15 | 164.15 | 164.15 | 107,100 |
| 29 Apr 2024 | 167.26 | 167.59 | 166.00 | 166.98 | 166.98 | 126,800 |
| 26 Apr 2024 | 168.86 | 170.58 | 168.28 | 169.29 | 169.29 | 127,300 |
| 25 Apr 2024 | 165.20 | 168.96 | 165.00 | 167.91 | 167.91 | 212,500 |
| 24 Apr 2024 | 172.50 | 172.62 | 170.44 | 171.62 | 171.62 | 191,200 |
| 23 Apr 2024 | 169.86 | 172.26 | 169.51 | 171.81 | 171.81 | 262,800 |
| 22 Apr 2024 | 168.04 | 170.00 | 167.64 | 168.89 | 168.89 | 124,700 |
| 19 Apr 2024 | 168.61 | 169.17 | 167.37 | 168.18 | 168.18 | 122,000 |
| 19 Apr 2024 | 1.611 Dividend | |||||
| 18 Apr 2024 | 169.38 | 172.00 | 168.64 | 170.18 | 168.57 | 176,800 |
| 17 Apr 2024 | 174.49 | 174.69 | 170.00 | 170.75 | 169.13 | 227,000 |
| 16 Apr 2024 | 167.11 | 174.15 | 161.49 | 172.32 | 170.69 | 391,300 |
| 15 Apr 2024 | 170.55 | 170.76 | 167.08 | 167.15 | 165.57 | 169,900 |
| 12 Apr 2024 | 166.25 | 166.97 | 164.76 | 165.41 | 163.84 | 157,600 |
| 11 Apr 2024 | 170.82 | 171.36 | 168.11 | 171.12 | 169.50 | 119,500 |
| 10 Apr 2024 | 169.22 | 170.90 | 168.50 | 170.23 | 168.62 | 194,100 |
| 09 Apr 2024 | 174.00 | 174.26 | 171.94 | 173.54 | 171.90 | 128,400 |
| 08 Apr 2024 | 174.47 | 175.57 | 174.40 | 175.45 | 173.79 | 127,400 |
| 05 Apr 2024 | 172.84 | 173.93 | 172.27 | 173.07 | 171.43 | 201,600 |
| 04 Apr 2024 | 178.20 | 178.64 | 174.23 | 174.36 | 172.71 | 113,200 |
| 03 Apr 2024 | 176.52 | 177.58 | 176.22 | 176.77 | 175.10 | 216,700 |
| 02 Apr 2024 | 176.87 | 177.60 | 176.16 | 177.17 | 175.49 | 162,400 |
| 01 Apr 2024 | 180.61 | 181.93 | 179.94 | 179.96 | 178.26 | 113,200 |
| 28 Mar 2024 | 180.26 | 181.17 | 180.01 | 181.03 | 179.32 | 331,200 |
| 27 Mar 2024 | 178.20 | 180.39 | 178.17 | 179.97 | 178.27 | 101,800 |
| 26 Mar 2024 | 178.88 | 179.32 | 177.17 | 177.17 | 175.49 | 164,900 |
| 25 Mar 2024 | 177.93 | 179.16 | 177.88 | 178.53 | 176.84 | 132,000 |
| 22 Mar 2024 | 179.97 | 180.10 | 178.28 | 178.80 | 177.11 | 160,300 |
| 21 Mar 2024 | 185.64 | 186.07 | 182.06 | 182.95 | 181.22 | 312,700 |
| 20 Mar 2024 | 182.73 | 186.60 | 182.55 | 186.34 | 184.58 | 193,200 |
| 19 Mar 2024 | 185.81 | 187.19 | 178.60 | 179.44 | 177.74 | 331,400 |
| 18 Mar 2024 | 187.01 | 187.19 | 186.00 | 186.01 | 184.25 | 230,900 |
| 15 Mar 2024 | 188.76 | 190.20 | 187.31 | 188.80 | 187.01 | 203,600 |
| 14 Mar 2024 | 190.82 | 191.63 | 189.60 | 190.49 | 188.69 | 394,300 |
| 13 Mar 2024 | 188.90 | 190.50 | 188.85 | 189.77 | 187.97 | 131,900 |
| 12 Mar 2024 | 184.54 | 187.81 | 183.42 | 187.75 | 185.97 | 218,100 |
| 11 Mar 2024 | 185.19 | 186.20 | 183.75 | 185.86 | 184.10 | 124,900 |
| 08 Mar 2024 | 186.05 | 186.13 | 183.74 | 183.89 | 182.15 | 156,000 |
| 07 Mar 2024 | 183.26 | 184.50 | 182.90 | 184.44 | 182.69 | 107,500 |
| 06 Mar 2024 | 182.22 | 182.39 | 181.03 | 181.46 | 179.74 | 161,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.