Singapore markets closed
Straits Times Index
3,269.27 -32.69 (-0.99%) Nikkei
28,546.98 +727.65 (+2.62%) Hang Seng
20,175.62 +93.19 (+0.46%) FTSE 100
7,500.89 +34.98 (+0.47%) BTC-USD
24,588.73 -104.31 (-0.42%) CMC Crypto 200
574.64 +3.36 (+0.59%)
LVMH Moët Hennessy - Louis Vuitton, Société Européenne (LVMUY)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 Aug 2022 | 142.38 | 143.86 | 141.63 | 143.66 | 143.66 | 188,100 |
| 11 Aug 2022 | 143.49 | 144.34 | 141.81 | 142.29 | 142.29 | 258,100 |
| 10 Aug 2022 | 142.40 | 143.56 | 141.77 | 142.30 | 142.30 | 76,200 |
| 09 Aug 2022 | 140.90 | 140.90 | 138.46 | 138.88 | 138.88 | 119,100 |
| 08 Aug 2022 | 141.10 | 141.79 | 139.94 | 140.43 | 140.43 | 117,700 |
| 05 Aug 2022 | 138.55 | 139.78 | 137.91 | 139.61 | 139.61 | 123,900 |
| 04 Aug 2022 | 140.62 | 142.00 | 140.42 | 141.88 | 141.88 | 93,600 |
| 03 Aug 2022 | 137.82 | 140.10 | 137.05 | 139.78 | 139.78 | 160,100 |
| 02 Aug 2022 | 138.08 | 139.23 | 137.33 | 137.67 | 137.67 | 95,900 |
| 01 Aug 2022 | 139.59 | 141.66 | 139.48 | 140.77 | 140.77 | 182,700 |
| 29 Jul 2022 | 137.54 | 138.87 | 136.89 | 138.76 | 138.76 | 192,800 |
| 28 Jul 2022 | 132.16 | 136.35 | 132.05 | 136.07 | 136.07 | 170,500 |
| 27 Jul 2022 | 127.98 | 131.00 | 127.83 | 130.62 | 130.62 | 151,700 |
| 26 Jul 2022 | 127.44 | 131.22 | 123.51 | 124.60 | 124.60 | 226,700 |
| 25 Jul 2022 | 130.82 | 131.09 | 129.63 | 130.29 | 130.29 | 125,200 |
| 22 Jul 2022 | 130.15 | 130.97 | 128.34 | 128.83 | 128.83 | 130,700 |
| 21 Jul 2022 | 128.65 | 129.85 | 128.04 | 129.51 | 129.51 | 115,000 |
| 20 Jul 2022 | 128.07 | 128.57 | 125.74 | 126.71 | 126.71 | 178,900 |
| 19 Jul 2022 | 126.90 | 129.21 | 126.87 | 128.72 | 128.72 | 144,200 |
| 18 Jul 2022 | 124.75 | 125.40 | 122.88 | 123.21 | 123.21 | 238,300 |
| 15 Jul 2022 | 120.54 | 123.40 | 119.38 | 122.26 | 122.26 | 170,800 |
| 14 Jul 2022 | 120.68 | 123.12 | 119.62 | 122.80 | 122.80 | 310,300 |
| 13 Jul 2022 | 120.03 | 123.01 | 119.92 | 122.08 | 122.08 | 194,100 |
| 12 Jul 2022 | 121.57 | 123.36 | 121.37 | 122.12 | 122.12 | 134,400 |
| 11 Jul 2022 | 121.24 | 122.13 | 120.47 | 120.78 | 120.78 | 231,500 |
| 08 Jul 2022 | 123.00 | 123.87 | 122.19 | 123.50 | 123.50 | 82,800 |
| 07 Jul 2022 | 124.22 | 125.08 | 123.24 | 124.12 | 124.12 | 236,000 |
| 06 Jul 2022 | 121.50 | 122.92 | 120.84 | 122.36 | 122.36 | 295,100 |
| 05 Jul 2022 | 116.91 | 119.53 | 116.68 | 119.52 | 119.52 | 163,400 |
| 01 Jul 2022 | 120.30 | 122.65 | 119.95 | 122.65 | 122.65 | 100,600 |
| 30 Jun 2022 | 119.84 | 122.96 | 119.21 | 122.22 | 122.22 | 116,500 |
| 29 Jun 2022 | 123.15 | 124.19 | 122.66 | 123.25 | 123.25 | 245,000 |
| 28 Jun 2022 | 124.43 | 125.48 | 122.25 | 122.25 | 122.25 | 190,300 |
| 27 Jun 2022 | 123.38 | 123.79 | 122.00 | 122.39 | 122.39 | 201,700 |
| 24 Jun 2022 | 122.30 | 125.02 | 122.22 | 125.02 | 125.02 | 143,000 |
| 23 Jun 2022 | 118.16 | 119.75 | 118.01 | 119.70 | 119.70 | 158,900 |
| 22 Jun 2022 | 115.06 | 117.53 | 114.95 | 116.03 | 116.03 | 165,200 |
| 21 Jun 2022 | 116.26 | 117.19 | 115.99 | 116.27 | 116.27 | 319,300 |
| 17 Jun 2022 | 113.76 | 115.03 | 113.02 | 113.72 | 113.72 | 165,000 |
| 16 Jun 2022 | 112.37 | 114.52 | 112.04 | 112.68 | 112.68 | 184,400 |
| 15 Jun 2022 | 114.27 | 116.89 | 113.76 | 116.00 | 116.00 | 170,500 |
| 14 Jun 2022 | 113.81 | 114.63 | 112.08 | 112.91 | 112.91 | 249,800 |
| 13 Jun 2022 | 115.33 | 116.31 | 114.40 | 114.70 | 114.70 | 226,900 |
| 10 Jun 2022 | 120.94 | 121.39 | 119.73 | 120.61 | 120.61 | 284,500 |
| 09 Jun 2022 | 125.80 | 125.92 | 123.22 | 123.25 | 123.25 | 327,000 |
| 08 Jun 2022 | 128.93 | 129.50 | 127.62 | 127.77 | 127.77 | 400,700 |
| 07 Jun 2022 | 128.35 | 131.11 | 128.26 | 131.11 | 131.11 | 192,800 |
| 06 Jun 2022 | 132.20 | 132.94 | 130.82 | 131.42 | 131.42 | 149,900 |
| 03 Jun 2022 | 130.09 | 131.11 | 129.76 | 130.69 | 130.69 | 111,200 |
| 02 Jun 2022 | 130.29 | 132.00 | 129.73 | 132.00 | 132.00 | 288,300 |
| 01 Jun 2022 | 130.72 | 131.30 | 126.65 | 127.13 | 127.13 | 150,900 |
| 31 May 2022 | 128.49 | 129.39 | 127.20 | 129.00 | 129.00 | 347,000 |
| 27 May 2022 | 126.11 | 127.60 | 126.11 | 126.38 | 126.38 | 228,500 |
| 26 May 2022 | 120.01 | 123.22 | 119.96 | 122.46 | 122.46 | 156,800 |
| 25 May 2022 | 116.00 | 118.27 | 115.80 | 117.57 | 117.57 | 291,400 |
| 24 May 2022 | 118.97 | 119.24 | 117.70 | 118.38 | 118.38 | 185,200 |
| 23 May 2022 | 117.71 | 120.05 | 117.19 | 119.21 | 119.21 | 151,900 |
| 20 May 2022 | 119.04 | 119.11 | 115.96 | 117.64 | 117.64 | 248,100 |
| 19 May 2022 | 118.87 | 121.76 | 118.19 | 120.85 | 120.85 | 251,300 |
| 18 May 2022 | 122.17 | 122.58 | 119.41 | 119.75 | 119.75 | 240,500 |
| 17 May 2022 | 124.25 | 125.29 | 122.68 | 125.25 | 125.25 | 192,600 |
| 16 May 2022 | 120.01 | 121.20 | 119.19 | 120.28 | 120.28 | 162,300 |
| 13 May 2022 | 118.62 | 122.09 | 118.47 | 121.03 | 121.03 | 295,300 |
| 12 May 2022 | 114.32 | 118.21 | 113.97 | 117.14 | 117.14 | 338,300 |
| 11 May 2022 | 119.15 | 121.30 | 117.42 | 117.50 | 117.50 | 289,200 |
| 10 May 2022 | 118.05 | 118.10 | 115.19 | 116.22 | 116.22 | 272,000 |
| 09 May 2022 | 115.90 | 116.44 | 113.26 | 113.79 | 113.79 | 438,000 |
| 06 May 2022 | 119.03 | 120.14 | 117.14 | 117.91 | 117.91 | 372,000 |
| 05 May 2022 | 126.17 | 126.26 | 119.60 | 121.24 | 121.24 | 316,300 |
| 04 May 2022 | 127.26 | 129.95 | 125.00 | 129.95 | 129.95 | 216,400 |
| 03 May 2022 | 127.05 | 127.10 | 125.54 | 126.00 | 126.00 | 177,400 |
| 02 May 2022 | 127.64 | 129.28 | 125.92 | 127.40 | 127.40 | 175,000 |
| 29 Apr 2022 | 130.95 | 132.41 | 129.42 | 129.83 | 129.83 | 149,600 |
| 28 Apr 2022 | 129.83 | 131.39 | 127.40 | 130.92 | 130.92 | 248,900 |
| 27 Apr 2022 | 129.18 | 130.69 | 127.75 | 129.78 | 129.78 | 163,800 |
| 26 Apr 2022 | 131.78 | 132.43 | 127.81 | 128.20 | 128.20 | 164,400 |
| 25 Apr 2022 | 131.99 | 132.97 | 130.27 | 132.50 | 132.50 | 390,100 |
| 22 Apr 2022 | 138.25 | 138.85 | 135.23 | 135.50 | 135.50 | 229,700 |
| 22 Apr 2022 | 1.544 Dividend | |||||
| 21 Apr 2022 | 142.61 | 143.39 | 138.87 | 139.27 | 137.73 | 126,600 |
| 20 Apr 2022 | 138.39 | 139.88 | 138.39 | 139.52 | 137.97 | 157,000 |
| 19 Apr 2022 | 134.91 | 138.40 | 134.91 | 138.40 | 136.87 | 208,200 |
| 18 Apr 2022 | 138.10 | 138.10 | 136.56 | 136.56 | 135.05 | 128,800 |
| 14 Apr 2022 | 137.63 | 138.55 | 137.32 | 138.10 | 136.57 | 448,900 |
| 13 Apr 2022 | 134.39 | 138.20 | 134.00 | 138.05 | 136.52 | 264,900 |
| 12 Apr 2022 | 137.69 | 140.80 | 136.83 | 138.93 | 137.39 | 186,800 |
| 11 Apr 2022 | 134.97 | 135.61 | 133.62 | 134.02 | 132.53 | 164,600 |
| 08 Apr 2022 | 135.15 | 137.39 | 135.00 | 136.35 | 134.84 | 214,600 |
| 07 Apr 2022 | 137.75 | 138.44 | 135.31 | 137.10 | 135.58 | 179,500 |
| 06 Apr 2022 | 139.43 | 139.74 | 137.60 | 138.67 | 137.13 | 159,800 |
| 05 Apr 2022 | 143.91 | 144.47 | 143.02 | 143.92 | 142.32 | 139,200 |
| 04 Apr 2022 | 144.68 | 146.58 | 144.38 | 146.23 | 144.61 | 151,000 |
| 01 Apr 2022 | 143.72 | 144.35 | 142.54 | 143.23 | 141.64 | 247,700 |
| 31 Mar 2022 | 144.73 | 145.55 | 142.40 | 142.58 | 141.00 | 105,900 |
| 30 Mar 2022 | 147.79 | 147.93 | 146.24 | 146.80 | 145.17 | 106,700 |
| 29 Mar 2022 | 149.54 | 150.25 | 147.31 | 148.80 | 147.15 | 210,000 |
| 28 Mar 2022 | 140.46 | 142.24 | 139.35 | 141.15 | 139.59 | 154,100 |
| 25 Mar 2022 | 140.43 | 140.85 | 137.22 | 138.18 | 136.65 | 114,200 |
| 24 Mar 2022 | 137.72 | 138.54 | 136.26 | 138.00 | 136.47 | 117,400 |
| 23 Mar 2022 | 138.55 | 138.55 | 136.33 | 136.88 | 135.36 | 121,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
