Singapore markets close in 6 hours 21 minutes
Straits Times Index
3,074.60 -10.10 (-0.33%) Nikkei
33,309.22 -12.00 (-0.04%) Hang Seng
16,926.39 -67.05 (-0.39%) FTSE 100
7,423.46 -31.78 (-0.43%) Bitcoin USD
37,845.05 -30.17 (-0.08%) CMC Crypto 200
781.48 -4.02 (-0.51%)
LVMH Moët Hennessy - Louis Vuitton, Société Européenne (LVMUY)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:59PM EST
Time period:
29 Nov 2022 - 29 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Nov 2023 | 150.68 | 151.92 | 148.69 | 151.49 | 151.49 | 95,700 |
| 28 Nov 2023 | 148.84 | 150.64 | 148.03 | 149.76 | 149.76 | 174,800 |
| 27 Nov 2023 | 153.51 | 154.11 | 152.19 | 152.70 | 152.70 | 145,900 |
| 24 Nov 2023 | 154.16 | 154.93 | 153.95 | 154.74 | 154.74 | 65,300 |
| 22 Nov 2023 | 154.90 | 155.58 | 154.00 | 155.30 | 155.30 | 177,100 |
| 21 Nov 2023 | 154.44 | 154.63 | 153.63 | 154.09 | 154.09 | 206,900 |
| 20 Nov 2023 | 156.44 | 157.95 | 156.32 | 157.70 | 157.70 | 249,000 |
| 17 Nov 2023 | 154.37 | 155.24 | 153.35 | 155.00 | 155.00 | 162,200 |
| 16 Nov 2023 | 152.50 | 154.04 | 152.46 | 153.11 | 153.11 | 156,000 |
| 15 Nov 2023 | 155.41 | 156.26 | 155.13 | 155.85 | 155.85 | 119,800 |
| 14 Nov 2023 | 152.12 | 154.25 | 152.07 | 153.86 | 153.86 | 173,800 |
| 13 Nov 2023 | 146.37 | 147.73 | 145.77 | 147.44 | 147.44 | 168,700 |
| 10 Nov 2023 | 146.71 | 148.15 | 145.25 | 148.07 | 148.07 | 221,700 |
| 09 Nov 2023 | 152.84 | 153.88 | 151.86 | 152.13 | 152.13 | 303,300 |
| 08 Nov 2023 | 150.45 | 151.74 | 149.74 | 150.90 | 150.90 | 160,200 |
| 07 Nov 2023 | 148.27 | 149.50 | 147.90 | 148.96 | 148.96 | 215,600 |
| 06 Nov 2023 | 149.70 | 150.01 | 148.78 | 149.42 | 149.42 | 114,700 |
| 03 Nov 2023 | 151.85 | 152.61 | 150.58 | 150.75 | 150.75 | 147,700 |
| 02 Nov 2023 | 149.08 | 150.46 | 148.40 | 149.25 | 149.25 | 186,200 |
| 01 Nov 2023 | 142.73 | 143.70 | 141.73 | 143.46 | 143.46 | 166,100 |
| 31 Oct 2023 | 144.18 | 144.46 | 142.02 | 143.30 | 143.30 | 159,400 |
| 30 Oct 2023 | 142.43 | 143.66 | 141.95 | 142.88 | 142.88 | 204,900 |
| 27 Oct 2023 | 141.01 | 141.13 | 138.59 | 138.92 | 138.92 | 229,900 |
| 26 Oct 2023 | 141.86 | 142.28 | 139.41 | 139.83 | 139.83 | 258,600 |
| 25 Oct 2023 | 142.29 | 144.00 | 141.42 | 142.34 | 142.34 | 155,500 |
| 24 Oct 2023 | 144.14 | 144.79 | 143.53 | 144.55 | 144.55 | 144,800 |
| 23 Oct 2023 | 140.15 | 143.27 | 139.80 | 142.13 | 142.13 | 140,000 |
| 20 Oct 2023 | 141.11 | 141.83 | 140.51 | 140.77 | 140.77 | 318,000 |
| 19 Oct 2023 | 142.30 | 142.98 | 140.31 | 140.73 | 140.73 | 167,100 |
| 18 Oct 2023 | 141.75 | 142.41 | 140.00 | 140.15 | 140.15 | 243,300 |
| 17 Oct 2023 | 138.50 | 142.22 | 138.17 | 141.25 | 141.25 | 318,700 |
| 16 Oct 2023 | 139.83 | 141.90 | 139.73 | 141.28 | 141.28 | 208,400 |
| 13 Oct 2023 | 140.94 | 141.17 | 138.11 | 138.61 | 138.61 | 375,100 |
| 12 Oct 2023 | 143.15 | 143.82 | 140.89 | 141.27 | 141.27 | 449,600 |
| 11 Oct 2023 | 147.68 | 148.17 | 144.56 | 145.25 | 145.25 | 693,500 |
| 10 Oct 2023 | 153.29 | 156.39 | 148.57 | 149.01 | 149.01 | 380,900 |
| 09 Oct 2023 | 150.14 | 151.89 | 149.37 | 151.52 | 151.52 | 232,300 |
| 06 Oct 2023 | 152.08 | 156.01 | 151.20 | 155.64 | 155.64 | 118,800 |
| 05 Oct 2023 | 151.61 | 153.26 | 151.18 | 152.80 | 152.80 | 206,700 |
| 04 Oct 2023 | 151.28 | 151.79 | 148.93 | 150.58 | 150.58 | 137,300 |
| 03 Oct 2023 | 149.07 | 149.23 | 147.12 | 147.93 | 147.93 | 115,400 |
| 02 Oct 2023 | 149.79 | 150.48 | 148.69 | 149.46 | 149.46 | 130,100 |
| 29 Sept 2023 | 154.18 | 154.46 | 150.88 | 151.11 | 151.11 | 185,300 |
| 28 Sept 2023 | 148.60 | 150.16 | 148.42 | 149.59 | 149.59 | 171,000 |
| 27 Sept 2023 | 148.09 | 148.23 | 145.37 | 147.07 | 147.07 | 328,500 |
| 26 Sept 2023 | 148.34 | 149.37 | 147.90 | 148.01 | 148.01 | 299,100 |
| 25 Sept 2023 | 151.76 | 151.91 | 150.02 | 151.21 | 151.21 | 156,600 |
| 22 Sept 2023 | 155.93 | 157.17 | 154.32 | 154.77 | 154.77 | 127,000 |
| 21 Sept 2023 | 154.85 | 155.85 | 154.04 | 154.32 | 154.32 | 239,900 |
| 20 Sept 2023 | 156.79 | 158.70 | 155.60 | 155.71 | 155.71 | 261,900 |
| 19 Sept 2023 | 156.93 | 158.23 | 156.13 | 158.05 | 158.05 | 155,200 |
| 18 Sept 2023 | 158.33 | 159.06 | 157.91 | 158.45 | 158.45 | 160,700 |
| 15 Sept 2023 | 163.34 | 164.08 | 160.84 | 160.88 | 160.88 | 486,700 |
| 14 Sept 2023 | 157.85 | 159.72 | 157.41 | 158.81 | 158.81 | 199,300 |
| 13 Sept 2023 | 157.45 | 157.87 | 155.27 | 155.56 | 155.56 | 155,800 |
| 12 Sept 2023 | 156.87 | 158.66 | 156.80 | 157.83 | 157.83 | 114,400 |
| 11 Sept 2023 | 159.59 | 160.23 | 158.81 | 160.10 | 160.10 | 130,500 |
| 08 Sept 2023 | 157.87 | 159.53 | 157.71 | 158.58 | 158.58 | 189,100 |
| 07 Sept 2023 | 155.55 | 156.29 | 154.35 | 155.52 | 155.52 | 192,600 |
| 06 Sept 2023 | 158.25 | 158.32 | 154.98 | 157.07 | 157.07 | 386,600 |
| 05 Sept 2023 | 164.64 | 164.76 | 162.22 | 162.27 | 162.27 | 148,500 |
| 01 Sept 2023 | 171.40 | 171.55 | 165.70 | 166.94 | 166.94 | 185,200 |
| 31 Aug 2023 | 171.86 | 172.62 | 168.73 | 169.28 | 169.28 | 132,000 |
| 30 Aug 2023 | 175.98 | 177.15 | 175.24 | 175.57 | 175.57 | 101,000 |
| 29 Aug 2023 | 172.87 | 176.90 | 172.79 | 176.90 | 176.90 | 107,100 |
| 28 Aug 2023 | 172.01 | 173.36 | 171.78 | 173.22 | 173.22 | 115,100 |
| 25 Aug 2023 | 170.39 | 171.48 | 168.25 | 170.55 | 170.55 | 84,900 |
| 24 Aug 2023 | 170.80 | 171.37 | 168.40 | 168.69 | 168.69 | 78,700 |
| 23 Aug 2023 | 170.39 | 172.27 | 170.30 | 171.73 | 171.73 | 85,900 |
| 22 Aug 2023 | 171.92 | 172.37 | 170.34 | 170.61 | 170.61 | 271,100 |
| 21 Aug 2023 | 170.97 | 171.60 | 170.00 | 171.26 | 171.26 | 126,800 |
| 18 Aug 2023 | 166.41 | 169.52 | 166.00 | 168.80 | 168.80 | 373,200 |
| 17 Aug 2023 | 172.44 | 172.55 | 169.43 | 169.75 | 169.75 | 301,500 |
| 16 Aug 2023 | 175.05 | 175.93 | 173.54 | 173.63 | 173.63 | 335,700 |
| 15 Aug 2023 | 176.64 | 176.78 | 174.61 | 174.87 | 174.87 | 161,800 |
| 14 Aug 2023 | 177.14 | 178.69 | 176.50 | 178.69 | 178.69 | 67,200 |
| 11 Aug 2023 | 179.90 | 180.77 | 179.43 | 180.09 | 180.09 | 72,500 |
| 10 Aug 2023 | 182.94 | 185.26 | 181.82 | 182.13 | 182.13 | 125,600 |
| 09 Aug 2023 | 177.66 | 178.46 | 176.66 | 177.57 | 177.57 | 154,300 |
| 08 Aug 2023 | 176.48 | 178.25 | 175.75 | 178.05 | 178.05 | 138,200 |
| 07 Aug 2023 | 180.48 | 180.68 | 178.85 | 180.31 | 180.31 | 66,300 |
| 04 Aug 2023 | 179.09 | 180.65 | 177.74 | 177.95 | 177.95 | 101,500 |
| 03 Aug 2023 | 176.25 | 178.56 | 176.07 | 177.66 | 177.66 | 100,600 |
| 02 Aug 2023 | 180.00 | 180.12 | 177.10 | 177.89 | 177.89 | 226,600 |
| 01 Aug 2023 | 182.52 | 182.98 | 181.50 | 182.44 | 182.44 | 239,200 |
| 31 Jul 2023 | 186.82 | 187.70 | 186.12 | 186.25 | 186.25 | 79,600 |
| 28 Jul 2023 | 184.56 | 186.34 | 184.38 | 185.37 | 185.37 | 119,700 |
| 27 Jul 2023 | 184.43 | 185.49 | 182.36 | 182.51 | 182.51 | 167,400 |
| 26 Jul 2023 | 179.32 | 181.25 | 178.63 | 180.61 | 180.61 | 297,900 |
| 25 Jul 2023 | 189.65 | 190.71 | 182.29 | 182.45 | 182.45 | 415,400 |
| 24 Jul 2023 | 188.17 | 190.49 | 188.00 | 189.98 | 189.98 | 137,700 |
| 21 Jul 2023 | 191.85 | 193.53 | 191.17 | 192.98 | 192.98 | 185,600 |
| 20 Jul 2023 | 190.24 | 191.06 | 189.00 | 189.80 | 189.80 | 174,700 |
| 19 Jul 2023 | 191.22 | 191.63 | 189.33 | 190.25 | 190.25 | 219,500 |
| 18 Jul 2023 | 191.38 | 193.49 | 191.20 | 193.43 | 193.43 | 109,000 |
| 17 Jul 2023 | 192.84 | 193.82 | 191.58 | 193.49 | 193.49 | 138,100 |
| 14 Jul 2023 | 199.62 | 200.76 | 199.31 | 199.59 | 199.59 | 118,200 |
| 13 Jul 2023 | 197.28 | 197.94 | 196.01 | 197.07 | 197.07 | 159,400 |
| 12 Jul 2023 | 190.38 | 193.50 | 189.78 | 192.98 | 192.98 | 164,400 |
| 11 Jul 2023 | 186.56 | 187.85 | 185.57 | 187.57 | 187.57 | 67,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.