L'Oreal Company ADR (OP: LRLCY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	93.47	94.01	92.99	93.12	50,961	+0.48(+0.52%)
Jul 28, 2023	92.26	93.31	92.15	92.64	48,272	+2.72(+3.02%)
Jul 27, 2023	91.28	92.49	89.86	89.92	55,755	-0.42(-0.46%)
Jul 26, 2023	89.14	90.45	89.00	90.34	69,785	+0.29(+0.32%)
Jul 25, 2023	90.45	91.26	89.80	90.05	79,450	-0.05(-0.06%)
Jul 24, 2023	89.80	90.50	89.47	90.10	44,410	-1.39(-1.52%)
Jul 21, 2023	90.93	91.67	90.83	91.49	119,958	+2.45(+2.75%)
Jul 20, 2023	89.43	89.56	88.84	89.04	75,607	-2.10(-2.30%)
Jul 19, 2023	90.78	91.26	90.74	91.14	48,739	-0.62(-0.68%)
Jul 18, 2023	91.39	91.90	91.20	91.76	65,280	-1.31(-1.41%)
Jul 17, 2023	92.71	93.33	92.47	93.07	59,042	-1.46(-1.54%)
Jul 14, 2023	94.64	94.91	94.33	94.53	54,708	+0.46(+0.49%)
Jul 13, 2023	93.54	94.13	93.49	94.07	122,671	+1.85(+2.01%)
Jul 12, 2023	91.29	92.57	91.29	92.22	45,298	+1.85(+2.05%)
Jul 11, 2023	90.46	90.55	89.56	90.37	46,562	+0.87(+0.97%)
Jul 10, 2023	88.83	89.50	88.83	89.50	54,571	+1.25(+1.42%)
Jul 07, 2023	88.30	88.80	87.95	88.25	60,753	-0.71(-0.80%)
Jul 06, 2023	89.36	89.60	88.38	88.96	57,451	-2.59(-2.83%)
Jul 05, 2023	91.92	92.11	91.39	91.55	65,053	-1.03(-1.11%)
Jul 03, 2023	92.38	92.77	92.28	92.58	24,870	-0.74(-0.79%)
Jun 30, 2023	92.99	93.54	92.99	93.32	60,249	+1.93(+2.11%)
Jun 29, 2023	91.44	91.75	91.14	91.39	45,402	+0.78(+0.86%)
Jun 28, 2023	89.85	90.76	89.85	90.61	52,256	+1.11(+1.24%)
Jun 27, 2023	89.01	89.72	88.86	89.50	64,677	+1.31(+1.49%)
Jun 26, 2023	88.23	88.35	87.75	88.19	45,230	-0.29(-0.33%)
Jun 23, 2023	88.01	88.86	87.97	88.48	48,900	-0.70(-0.78%)
Jun 22, 2023	88.79	89.22	88.79	89.18	45,374	-0.35(-0.39%)
Jun 21, 2023	88.91	89.71	88.83	89.53	77,362	-0.50(-0.56%)
Jun 20, 2023	90.30	90.47	89.81	90.03	82,804	-0.55(-0.61%)
Jun 16, 2023	90.98	91.13	90.38	90.58	42,947	+0.79(+0.88%)
Jun 15, 2023	88.93	89.88	87.63	89.79	169,164	+0.66(+0.74%)
Jun 14, 2023	89.05	89.60	88.68	89.13	133,256	+1.50(+1.71%)
Jun 13, 2023	87.12	88.16	87.07	87.63	58,794	+0.43(+0.49%)
Jun 12, 2023	87.39	87.39	86.64	87.20	57,098	+0.84(+0.97%)
Jun 09, 2023	86.37	86.71	85.82	86.36	151,556	-0.54(-0.62%)
Jun 08, 2023	86.28	86.90	85.82	86.90	293,272	+1.21(+1.41%)
Jun 07, 2023	86.87	86.92	85.46	85.69	307,790	-0.86(-0.99%)
Jun 06, 2023	86.35	86.55	85.88	86.55	128,210	-0.16(-0.18%)
Jun 05, 2023	86.96	87.11	86.53	86.70	97,437	-0.67(-0.77%)
Jun 02, 2023	87.68	87.88	87.24	87.38	60,476	+1.12(+1.30%)
Jun 01, 2023	84.62	86.33	84.62	86.26	67,331	+0.83(+0.97%)
May 31, 2023	85.65	85.69	84.39	85.43	56,750	-1.30(-1.50%)
May 30, 2023	86.97	86.97	86.19	86.73	48,489	-1.48(-1.68%)
May 26, 2023	87.83	88.44	87.72	88.22	57,074	+0.73(+0.83%)
May 25, 2023	86.33	87.50	86.33	87.49	69,855	+0.87(+1.00%)
May 24, 2023	86.45	87.03	86.13	86.62	71,494	-1.76(-1.99%)
May 23, 2023	89.58	89.58	88.38	88.38	61,470	-2.17(-2.40%)
May 22, 2023	90.59	90.77	90.10	90.55	49,868	-0.81(-0.89%)
May 19, 2023	91.05	91.49	90.91	91.36	83,025	+1.43(+1.59%)
May 18, 2023	90.18	90.25	89.57	89.93	41,946	-0.49(-0.54%)
May 17, 2023	90.44	90.66	89.66	90.42	49,356	-0.39(-0.43%)
May 16, 2023	91.17	91.22	90.81	90.81	43,693	-0.85(-0.93%)
May 15, 2023	91.91	91.91	91.41	91.66	46,653	+0.26(+0.28%)
May 12, 2023	91.58	91.62	91.10	91.40	56,253	-1.14(-1.23%)
May 11, 2023	92.13	92.76	91.80	92.54	58,036	+0.95(+1.03%)
May 10, 2023	91.58	91.80	91.07	91.59	48,869	-0.96(-1.04%)
May 09, 2023	92.43	93.01	92.15	92.55	79,388	-1.94(-2.05%)
May 08, 2023	94.06	94.54	94.04	94.49	52,586	+0.69(+0.73%)
May 05, 2023	92.63	93.99	92.52	93.80	39,053	+0.83(+0.90%)
May 04, 2023	92.29	93.24	92.29	92.97	58,402	-1.58(-1.67%)
May 03, 2023	95.12	95.14	94.03	94.55	98,139	-0.42(-0.44%)
May 02, 2023	93.84	95.11	93.76	94.97	46,136	+0.04(+0.05%)