Singapore markets closed
Straits Times Index
3,262.54 +7.00 (+0.22%) S&P 500
3,971.27 -6.26 (-0.16%) Dow
32,394.25 -37.83 (-0.12%) Nasdaq
11,716.08 -52.76 (-0.45%) Bitcoin USD
28,299.34 +1,541.26 (+5.76%) CMC Crypto 200
617.81 +375.13 (+154.58%)
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:
29 Mar 2022 - 29 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Mar 2023 | 177.17 | 177.18 | 175.58 | 176.19 | 176.19 | 101,000 |
| 27 Mar 2023 | 176.30 | 177.27 | 175.85 | 177.15 | 177.15 | 68,500 |
| 24 Mar 2023 | 175.66 | 176.44 | 174.10 | 176.03 | 176.03 | 108,900 |
| 23 Mar 2023 | 177.50 | 178.88 | 174.97 | 175.72 | 175.72 | 136,400 |
| 22 Mar 2023 | 175.15 | 178.50 | 174.69 | 175.00 | 175.00 | 117,800 |
| 21 Mar 2023 | 174.05 | 174.65 | 173.03 | 174.40 | 174.40 | 258,300 |
| 20 Mar 2023 | 172.31 | 173.58 | 171.87 | 173.00 | 173.00 | 108,100 |
| 17 Mar 2023 | 167.80 | 169.20 | 166.78 | 168.26 | 168.26 | 132,100 |
| 16 Mar 2023 | 166.24 | 171.95 | 166.20 | 171.95 | 171.95 | 212,600 |
| 15 Mar 2023 | 162.86 | 166.73 | 161.96 | 165.67 | 165.67 | 198,400 |
| 14 Mar 2023 | 171.12 | 172.43 | 170.36 | 171.68 | 171.68 | 88,100 |
| 13 Mar 2023 | 165.99 | 169.48 | 165.99 | 167.33 | 167.33 | 130,300 |
| 10 Mar 2023 | 170.64 | 171.40 | 168.24 | 168.31 | 168.31 | 129,200 |
| 09 Mar 2023 | 170.41 | 171.16 | 167.42 | 167.87 | 167.87 | 124,600 |
| 08 Mar 2023 | 171.42 | 172.13 | 170.04 | 170.45 | 170.45 | 132,500 |
| 07 Mar 2023 | 174.94 | 175.08 | 171.59 | 171.83 | 171.83 | 121,900 |
| 06 Mar 2023 | 175.94 | 176.77 | 175.30 | 175.71 | 175.71 | 95,700 |
| 03 Mar 2023 | 172.74 | 174.42 | 171.83 | 174.18 | 174.18 | 116,200 |
| 02 Mar 2023 | 169.06 | 171.62 | 169.06 | 171.32 | 171.32 | 162,700 |
| 01 Mar 2023 | 171.48 | 171.88 | 168.54 | 169.36 | 169.36 | 240,200 |
| 28 Feb 2023 | 168.08 | 168.74 | 166.42 | 166.63 | 166.63 | 107,300 |
| 27 Feb 2023 | 169.02 | 169.45 | 167.91 | 168.91 | 168.91 | 235,600 |
| 24 Feb 2023 | 166.62 | 167.17 | 163.99 | 165.38 | 165.38 | 203,900 |
| 23 Feb 2023 | 172.10 | 172.91 | 170.52 | 172.76 | 172.76 | 119,300 |
| 22 Feb 2023 | 171.67 | 172.90 | 171.18 | 171.46 | 171.46 | 77,500 |
| 21 Feb 2023 | 172.08 | 172.94 | 171.25 | 171.41 | 171.41 | 104,500 |
| 17 Feb 2023 | 174.21 | 176.00 | 174.09 | 175.46 | 175.46 | 129,500 |
| 16 Feb 2023 | 174.74 | 176.66 | 174.60 | 175.27 | 175.27 | 167,500 |
| 15 Feb 2023 | 174.90 | 176.84 | 174.88 | 176.80 | 176.80 | 89,900 |
| 14 Feb 2023 | 173.09 | 176.00 | 172.39 | 175.70 | 175.70 | 154,600 |
| 13 Feb 2023 | 171.53 | 174.54 | 171.46 | 174.24 | 174.24 | 89,800 |
| 10 Feb 2023 | 170.54 | 171.13 | 169.54 | 171.13 | 171.13 | 118,600 |
| 09 Feb 2023 | 174.67 | 175.35 | 172.59 | 173.08 | 173.08 | 103,300 |
| 08 Feb 2023 | 172.17 | 172.35 | 171.11 | 171.95 | 171.95 | 258,500 |
| 07 Feb 2023 | 171.86 | 175.06 | 170.89 | 174.68 | 174.68 | 150,200 |
| 06 Feb 2023 | 175.09 | 175.41 | 173.30 | 174.30 | 174.30 | 157,900 |
| 03 Feb 2023 | 175.86 | 180.41 | 175.78 | 178.76 | 178.76 | 180,700 |
| 02 Feb 2023 | 177.33 | 177.69 | 175.40 | 176.53 | 176.53 | 221,000 |
| 01 Feb 2023 | 173.92 | 177.64 | 172.85 | 176.69 | 176.69 | 219,000 |
| 31 Jan 2023 | 173.42 | 174.72 | 172.95 | 174.69 | 174.69 | 281,700 |
| 30 Jan 2023 | 172.72 | 174.09 | 172.57 | 172.75 | 172.75 | 201,300 |
| 27 Jan 2023 | 172.90 | 175.13 | 172.50 | 173.95 | 173.95 | 290,500 |
| 26 Jan 2023 | 175.09 | 175.27 | 169.96 | 171.30 | 171.30 | 374,600 |
| 25 Jan 2023 | 172.19 | 174.11 | 171.77 | 173.52 | 173.52 | 147,900 |
| 24 Jan 2023 | 171.41 | 173.23 | 170.64 | 172.74 | 172.74 | 247,700 |
| 23 Jan 2023 | 170.29 | 172.00 | 170.19 | 171.63 | 171.63 | 275,400 |
| 20 Jan 2023 | 168.55 | 170.27 | 168.23 | 170.02 | 170.02 | 381,000 |
| 19 Jan 2023 | 168.68 | 169.78 | 167.08 | 168.31 | 168.31 | 181,200 |
| 18 Jan 2023 | 174.35 | 174.74 | 171.78 | 172.05 | 172.05 | 178,400 |
| 17 Jan 2023 | 173.28 | 174.01 | 171.15 | 171.47 | 171.47 | 313,200 |
| 13 Jan 2023 | 167.59 | 171.30 | 167.54 | 171.00 | 171.00 | 170,100 |
| 12 Jan 2023 | 169.14 | 169.32 | 166.50 | 168.44 | 168.44 | 152,300 |
| 11 Jan 2023 | 166.47 | 167.18 | 165.58 | 166.86 | 166.86 | 168,200 |
| 10 Jan 2023 | 161.34 | 163.13 | 161.34 | 163.13 | 163.13 | 186,300 |
| 09 Jan 2023 | 161.99 | 163.59 | 161.02 | 161.35 | 161.35 | 498,900 |
| 06 Jan 2023 | 155.36 | 159.61 | 154.50 | 159.10 | 159.10 | 241,300 |
| 05 Jan 2023 | 153.78 | 154.53 | 152.94 | 153.48 | 153.48 | 101,100 |
| 04 Jan 2023 | 155.08 | 156.98 | 154.29 | 156.42 | 156.42 | 117,500 |
| 03 Jan 2023 | 149.66 | 150.55 | 147.70 | 148.39 | 148.39 | 222,300 |
| 30 Dec 2022 | 146.81 | 146.87 | 144.14 | 144.87 | 144.87 | 406,600 |
| 29 Dec 2022 | 147.70 | 148.99 | 147.59 | 147.94 | 147.94 | 517,100 |
| 28 Dec 2022 | 147.34 | 147.92 | 145.00 | 145.06 | 145.06 | 344,700 |
| 27 Dec 2022 | 146.42 | 147.45 | 146.39 | 146.93 | 146.93 | 183,700 |
| 23 Dec 2022 | 142.59 | 143.64 | 142.00 | 143.51 | 143.51 | 115,900 |
| 22 Dec 2022 | 145.45 | 145.45 | 143.48 | 144.98 | 144.98 | 122,600 |
| 21 Dec 2022 | 144.82 | 146.94 | 144.82 | 146.28 | 146.28 | 113,000 |
| 20 Dec 2022 | 144.53 | 145.56 | 144.15 | 144.86 | 144.86 | 140,800 |
| 19 Dec 2022 | 146.18 | 146.37 | 144.61 | 145.10 | 145.10 | 126,900 |
| 16 Dec 2022 | 146.74 | 147.54 | 146.13 | 147.08 | 147.08 | 129,700 |
| 15 Dec 2022 | 150.14 | 150.14 | 147.88 | 149.11 | 149.11 | 156,800 |
| 14 Dec 2022 | 154.61 | 155.78 | 152.98 | 154.36 | 154.36 | 113,000 |
| 13 Dec 2022 | 156.72 | 157.27 | 153.04 | 153.87 | 153.87 | 106,700 |
| 12 Dec 2022 | 151.15 | 151.99 | 150.50 | 151.90 | 151.90 | 113,200 |
| 09 Dec 2022 | 151.59 | 152.00 | 150.57 | 150.57 | 150.57 | 145,000 |
| 08 Dec 2022 | 150.34 | 152.65 | 149.76 | 152.33 | 152.33 | 203,800 |
| 07 Dec 2022 | 149.93 | 150.77 | 149.11 | 149.54 | 149.54 | 154,500 |
| 06 Dec 2022 | 149.46 | 149.99 | 148.21 | 149.11 | 149.11 | 159,300 |
| 05 Dec 2022 | 150.42 | 150.60 | 149.00 | 149.57 | 149.57 | 277,300 |
| 02 Dec 2022 | 149.80 | 151.13 | 149.37 | 150.57 | 150.57 | 213,000 |
| 01 Dec 2022 | 151.84 | 152.14 | 150.48 | 151.56 | 151.56 | 132,100 |
| 30 Nov 2022 | 150.58 | 153.02 | 148.34 | 153.00 | 153.00 | 198,400 |
| 29 Nov 2022 | 144.87 | 145.29 | 143.55 | 144.58 | 144.58 | 104,900 |
| 29 Nov 2022 | 1.031 Dividend | |||||
| 28 Nov 2022 | 145.35 | 146.29 | 143.56 | 143.61 | 142.58 | 112,600 |
| 25 Nov 2022 | 144.73 | 146.25 | 144.18 | 146.03 | 144.98 | 76,000 |
| 23 Nov 2022 | 144.37 | 146.32 | 144.37 | 145.90 | 144.85 | 126,800 |
| 22 Nov 2022 | 142.32 | 144.29 | 142.04 | 144.23 | 143.19 | 118,100 |
| 21 Nov 2022 | 142.78 | 144.13 | 142.71 | 143.17 | 142.14 | 246,400 |
| 18 Nov 2022 | 144.90 | 145.00 | 143.56 | 144.23 | 143.19 | 204,900 |
| 17 Nov 2022 | 142.77 | 145.17 | 142.72 | 144.88 | 143.84 | 165,500 |
| 16 Nov 2022 | 145.21 | 145.55 | 144.01 | 144.94 | 143.90 | 225,800 |
| 15 Nov 2022 | 146.61 | 146.96 | 142.15 | 144.26 | 143.22 | 206,600 |
| 14 Nov 2022 | 144.46 | 145.68 | 144.03 | 144.23 | 143.19 | 123,800 |
| 11 Nov 2022 | 144.08 | 147.21 | 143.76 | 146.98 | 145.92 | 234,900 |
| 10 Nov 2022 | 138.62 | 140.27 | 137.31 | 140.13 | 139.12 | 215,200 |
| 09 Nov 2022 | 131.70 | 132.85 | 130.33 | 130.33 | 129.39 | 156,100 |
| 08 Nov 2022 | 131.60 | 132.80 | 131.00 | 131.72 | 130.77 | 162,200 |
| 07 Nov 2022 | 131.60 | 132.02 | 130.38 | 131.32 | 130.38 | 147,300 |
| 04 Nov 2022 | 130.94 | 133.13 | 130.00 | 132.44 | 131.49 | 324,700 |
| 03 Nov 2022 | 121.97 | 123.43 | 121.80 | 121.93 | 121.05 | 415,900 |
| *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.
