Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

L'Oreal Company Act (OP: LRLCF )

490.34 -9.66 (-1.93%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2019 275.55 275.55 273.00 273.00 200 -6.21(-2.22%)
Aug 29, 2019 278.00 279.21 274.05 279.21 349 +7.26(+2.67%)
Aug 28, 2019 274.80 274.80 271.95 271.95 46,336 +2.20(+0.82%)
Aug 27, 2019 266.05 269.75 266.05 269.75 119 +6.70(+2.55%)
Aug 26, 2019 262.80 263.05 262.80 263.05 73 -2.41(-0.91%)
Aug 23, 2019 262.95 266.55 258.50 265.46 200 -2.22(-0.83%)
Aug 22, 2019 267.10 267.68 267.10 267.68 150 -1.27(-0.47%)
Aug 21, 2019 268.65 268.95 266.50 268.95 107 +8.45(+3.24%)
Aug 20, 2019 260.50 260.50 260.50 260.50 25 -4.80(-1.81%)
Aug 19, 2019 264.83 265.30 264.83 265.30 2,000 +7.40(+2.87%)
Aug 16, 2019 257.90 257.90 257.90 257.90 100 +1.45(+0.57%)
Aug 15, 2019 256.45 256.45 255.90 256.45 160 -0.77(-0.30%)
Aug 14, 2019 257.70 257.70 257.22 257.22 434 -3.78(-1.45%)
Aug 13, 2019 260.35 263.07 260.35 261.00 685 -3.23(-1.22%)
Aug 12, 2019 261.10 264.23 261.10 264.23 925 +1.53(+0.58%)
Aug 09, 2019 264.14 265.44 262.70 262.70 100 -4.50(-1.68%)
Aug 08, 2019 265.10 267.40 265.00 267.20 67 +7.50(+2.89%)
Aug 07, 2019 261.68 261.68 258.60 259.70 809 +2.10(+0.82%)
Aug 06, 2019 255.50 258.60 255.50 257.60 158 +0.45(+0.17%)
Aug 05, 2019 263.05 263.05 257.15 257.15 2,409 -7.85(-2.96%)
Aug 02, 2019 265.23 265.23 265.00 265.00 700 -4.10(-1.52%)
Aug 01, 2019 270.44 270.44 269.10 269.10 2,752 +1.15(+0.43%)
Jul 31, 2019 271.15 271.15 267.95 267.95 156 -1.20(-0.45%)
Jul 30, 2019 277.69 278.36 269.15 269.15 272 -9.45(-3.39%)
Jul 29, 2019 280.00 280.00 278.60 278.60 419 -0.82(-0.29%)
Jul 26, 2019 279.42 279.42 279.42 279.42 400 +1.92(+0.69%)
Jul 25, 2019 279.73 279.73 277.50 277.50 171 -0.10(-0.04%)
Jul 24, 2019 277.60 277.60 277.60 277.60 235 -0.20(-0.07%)
Jul 23, 2019 281.40 281.40 277.80 277.80 137 -2.20(-0.79%)
Jul 22, 2019 281.85 281.85 280.00 280.00 1,652 +0.10(+0.04%)
Jul 18, 2019 279.90 279.90 279.90 0 -4.00(-1.41%)
Jul 17, 2019 282.50 286.13 282.50 283.90 1,051 +0.16(+0.06%)
Jul 16, 2019 283.93 283.93 283.74 283.74 414 -0.03(-0.01%)
Jul 15, 2019 283.76 283.76 283.76 283.76 529 +0.10(+0.04%)
Jul 12, 2019 283.45 283.66 283.25 283.66 600 -2.44(-0.85%)
Jul 11, 2019 283.40 286.10 283.40 286.10 153 +0.85(+0.30%)
Jul 10, 2019 286.80 287.19 284.55 285.25 3,185 -1.35(-0.47%)
Jul 09, 2019 286.60 286.60 286.60 286.60 300 +0.20(+0.07%)
Jul 08, 2019 286.40 286.40 286.40 286.40 35 -3.10(-1.07%)
Jul 03, 2019 289.50 289.50 289.50 0 +0.59(+0.20%)
Jul 02, 2019 285.00 288.91 285.00 288.91 2,196 +5.55(+1.96%)
Jul 01, 2019 283.20 283.36 280.70 283.36 1,111 +0.16(+0.06%)
Jun 28, 2019 283.50 286.00 283.20 283.20 2,600 +0.53(+0.19%)
Jun 27, 2019 280.60 283.65 280.60 282.67 504 -0.38(-0.13%)
Jun 26, 2019 288.40 288.40 283.05 283.05 293 -1.69(-0.59%)
Jun 25, 2019 292.25 292.45 284.74 284.74 1,267 -4.41(-1.53%)
Jun 24, 2019 289.00 290.90 289.00 289.15 1,330 +1.35(+0.47%)
Jun 21, 2019 289.75 290.15 287.20 287.80 1,700 +1.00(+0.35%)
Jun 20, 2019 286.80 286.80 286.80 286.80 12 +3.60(+1.27%)
Jun 19, 2019 282.30 286.00 282.30 283.20 227 +0.80(+0.28%)
Jun 18, 2019 286.65 286.65 282.15 282.40 660 +3.39(+1.22%)
Jun 17, 2019 278.35 279.88 278.35 279.00 126 -0.69(-0.25%)
Jun 14, 2019 278.30 279.70 277.28 279.70 400 +2.55(+0.92%)
Jun 13, 2019 277.70 280.35 277.15 277.15 639 -4.20(-1.49%)
Jun 12, 2019 277.90 282.00 277.90 281.35 149 +3.04(+1.09%)
Jun 11, 2019 280.40 280.40 278.31 278.31 971 +0.81(+0.29%)
Jun 10, 2019 278.45 278.45 277.50 277.50 362 -2.30(-0.82%)
Jun 07, 2019 279.80 279.80 279.80 279.80 100 +0.00(+0.00%)
Jun 06, 2019 279.80 279.80 279.80 279.80 100 +6.72(+2.46%)
Jun 05, 2019 273.08 273.08 272.90 273.08 635 -0.57(-0.21%)
Jun 04, 2019 273.85 273.85 273.65 273.65 30 +5.93(+2.22%)
Jun 03, 2019 266.25 266.25 267.72 241 +1.47(+0.55%)
May 31, 2019 267.30 267.50 266.25 266.25 100 -3.69(-1.37%)
May 30, 2019 266.40 269.94 266.40 269.94 165 +4.19(+1.58%)
May 29, 2019 265.40 266.20 265.40 265.75 52 -5.15(-1.90%)
May 28, 2019 274.72 274.72 270.90 270.90 241 -2.55(-0.93%)
May 24, 2019 273.45 273.45 273.45 273.45 100 +1.70(+0.63%)
May 23, 2019 271.75 271.75 271.75 271.75 205 -0.87(-0.32%)
May 22, 2019 272.62 272.62 272.62 272.62 100 +1.57(+0.58%)
May 21, 2019 271.25 271.25 271.05 271.05 80 +3.70(+1.38%)
May 20, 2019 267.35 267.35 267.35 267.35 335 -6.09(-2.23%)
May 17, 2019 272.00 273.44 272.00 273.44 200 +2.34(+0.86%)
May 16, 2019 271.10 271.10 271.10 271.10 30 +4.10(+1.54%)
May 15, 2019 267.00 267.00 267.00 267.00 442 +0.41(+0.15%)
May 14, 2019 266.75 266.75 264.10 266.59 245 -0.16(-0.06%)
May 13, 2019 264.55 266.75 261.95 266.75 149 +1.25(+0.47%)
May 10, 2019 265.50 265.50 265.50 265.50 100 -3.16(-1.18%)
May 09, 2019 267.10 268.66 265.36 268.66 1,090 +3.51(+1.32%)
May 08, 2019 267.95 268.85 265.15 265.15 53 +1.55(+0.59%)
May 07, 2019 268.15 268.15 263.60 263.60 230 -7.50(-2.77%)
May 06, 2019 269.70 271.10 268.68 271.10 179 -0.70(-0.26%)
May 03, 2019 270.19 271.80 270.19 271.80 100 +5.15(+1.93%)
May 02, 2019 267.10 267.10 266.65 266.65 517 -7.15(-2.61%)
May 01, 2019 276.90 276.90 273.80 273.80 124 +0.60(+0.22%)
Apr 30, 2019 273.49 273.80 270.65 273.20 329 +4.10(+1.52%)
Apr 29, 2019 271.75 272.50 269.10 269.10 1,202 +0.95(+0.35%)
Apr 26, 2019 268.80 268.80 266.32 268.15 200 -1.75(-0.65%)
Apr 25, 2019 270.75 273.65 269.90 269.90 181 -1.65(-0.61%)
Apr 24, 2019 271.00 274.20 271.00 271.55 126 -0.90(-0.33%)
Apr 23, 2019 270.87 272.59 270.65 272.45 2,132 -0.55(-0.20%)
Apr 22, 2019 273.00 273.00 273.00 273.00 4 +0.00(+0.00%)
Apr 18, 2019 270.55 274.85 270.55 273.00 400 -0.68(-0.25%)
Apr 17, 2019 269.60 273.68 269.60 273.68 913 +4.86(+1.81%)
Apr 16, 2019 271.25 274.00 268.81 268.81 478 -0.19(-0.07%)
Apr 15, 2019 271.65 271.65 268.30 269.00 476 +0.03(+0.01%)
Apr 12, 2019 268.80 268.97 268.80 268.97 400 -0.68(-0.25%)
Apr 11, 2019 273.45 273.45 269.65 269.65 836 -3.90(-1.43%)
Apr 10, 2019 272.95 273.55 270.23 273.55 326 +0.75(+0.27%)
Apr 09, 2019 268.76 272.80 268.76 272.80 220 +0.60(+0.22%)
Apr 08, 2019 272.20 273.29 272.20 272.20 758 +1.25(+0.46%)
Apr 05, 2019 267.70 271.26 267.70 270.95 400 +1.95(+0.72%)
Apr 04, 2019 272.20 272.20 268.90 269.00 145 -0.60(-0.22%)
Apr 03, 2019 269.60 269.60 269.60 269.60 270 -0.81(-0.30%)
Apr 02, 2019 270.41 270.41 270.41 270.41 1,326 +2.51(+0.94%)
Apr 01, 2019 270.20 270.20 267.90 267.90 174 -1.89(-0.70%)
Mar 29, 2019 269.25 269.79 269.25 269.79 200 -0.11(-0.04%)
Mar 28, 2019 269.90 270.10 269.90 269.90 110 +0.36(+0.13%)
Mar 27, 2019 267.37 269.54 267.37 269.54 372 -1.01(-0.37%)
Mar 26, 2019 267.30 270.55 267.30 270.55 1,043 +6.65(+2.52%)
Mar 25, 2019 263.05 266.61 263.00 263.90 1,328 -2.05(-0.77%)
Mar 22, 2019 265.36 265.95 265.36 265.95 1,200 -3.05(-1.13%)
Mar 21, 2019 269.00 269.00 269.00 740 +0.00(+0.00%)
Mar 20, 2019 269.03 269.40 269.00 269.00 150 -0.35(-0.13%)
Mar 19, 2019 268.00 269.35 265.60 269.35 1,025 +2.11(+0.79%)
Mar 18, 2019 268.50 268.50 267.25 50 -1.25(-0.47%)
Mar 15, 2019 266.63 268.50 266.63 268.50 100 +3.90(+1.47%)
Mar 14, 2019 262.55 264.60 262.55 264.60 79 +6.35(+2.46%)
Mar 13, 2019 256.50 258.25 256.50 258.25 2,146 +4.20(+1.65%)
Mar 07, 2019 254.05 254.05 254.05 0 +1.00(+0.40%)
Mar 06, 2019 253.05 253.25 253.05 253.05 662 -2.69(-1.05%)
Mar 05, 2019 255.00 255.74 254.70 255.74 266 +4.94(+1.97%)
Mar 04, 2019 254.60 254.60 250.80 250.80 65 -1.70(-0.67%)
Mar 01, 2019 254.95 254.95 252.05 252.50 400 +0.17(+0.07%)
Feb 28, 2019 252.33 252.33 252.33 252.33 110 +0.70(+0.28%)
Feb 27, 2019 250.85 251.64 250.00 251.64 310 -5.36(-2.09%)
Feb 26, 2019 256.80 257.00 256.80 257.00 631 +6.28(+2.50%)
Feb 25, 2019 252.30 252.50 250.72 250.72 85 -6.03(-2.35%)
Feb 22, 2019 255.71 256.75 255.71 256.75 200 +2.15(+0.84%)
Feb 21, 2019 258.16 258.16 251.65 254.60 556 -1.20(-0.47%)
Feb 20, 2019 254.80 255.80 254.80 255.80 86 +4.65(+1.85%)
Feb 19, 2019 254.69 254.69 250.95 251.15 200 +0.30(+0.12%)
Feb 15, 2019 250.85 250.85 250.85 250.85 500 +3.10(+1.25%)
Feb 14, 2019 252.10 252.10 247.75 247.75 254 -5.52(-2.18%)
Feb 12, 2019 253.27 253.27 253.27 0 +5.67(+2.29%)
Feb 11, 2019 250.12 250.12 247.60 247.60 222 +1.30(+0.53%)
Feb 08, 2019 246.30 246.30 246.30 246.30 1,000 -4.76(-1.90%)
Feb 07, 2019 246.10 251.06 243.65 251.06 98 +3.16(+1.27%)
Feb 06, 2019 245.21 247.90 245.21 247.90 760 +1.25(+0.51%)
Feb 05, 2019 249.35 249.35 246.65 246.65 428 +7.25(+3.03%)
Feb 04, 2019 239.20 243.83 239.20 239.40 1,515 -5.10(-2.09%)
Feb 01, 2019 243.90 244.50 243.90 244.50 400 +3.70(+1.54%)
Jan 31, 2019 240.50 240.80 240.50 240.80 472 +5.00(+2.12%)
Jan 30, 2019 235.20 239.16 235.20 235.80 389 -0.10(-0.04%)
Jan 29, 2019 236.55 236.55 232.37 235.90 1,502 +7.75(+3.40%)
Jan 28, 2019 228.82 228.82 228.15 228.15 37 -1.61(-0.70%)
Jan 25, 2019 227.45 229.76 227.45 229.76 100 +1.71(+0.75%)
Jan 24, 2019 228.05 228.05 228.05 228.05 110 -1.57(-0.68%)
Jan 23, 2019 231.05 231.05 229.10 229.62 260 +5.92(+2.65%)
Jan 22, 2019 225.70 225.70 223.70 223.70 172 -5.20(-2.27%)
Jan 18, 2019 226.20 228.90 226.20 228.90 700 +4.68(+2.09%)
Jan 17, 2019 223.75 224.22 223.75 224.22 285 -1.44(-0.64%)
Jan 16, 2019 225.67 225.67 225.67 225.67 640 +0.67(+0.30%)
Jan 15, 2019 221.45 226.20 221.45 225.00 534 +0.14(+0.06%)
Jan 14, 2019 222.65 225.95 222.65 224.86 3,199 -3.59(-1.57%)
Jan 11, 2019 227.68 228.45 227.68 228.45 700 -0.65(-0.28%)
Jan 10, 2019 228.40 229.10 224.95 229.10 269 +1.10(+0.48%)
Jan 09, 2019 227.50 228.00 226.53 228.00 515 -0.85(-0.37%)
Jan 08, 2019 228.85 228.85 228.85 228.85 50 +4.70(+2.10%)
Jan 07, 2019 227.35 227.35 224.15 224.15 400 -3.85(-1.69%)
Jan 04, 2019 224.40 228.00 224.40 228.00 100 +3.00(+1.33%)
Jan 03, 2019 225.00 225.00 225.00 225.00 60 -0.50(-0.22%)
Jan 02, 2019 225.50 228.27 225.30 225.50 2,812 -3.55(-1.55%)
Dec 31, 2018 228.40 230.76 228.40 229.05 100 +4.35(+1.94%)
Dec 28, 2018 229.55 229.55 224.70 224.70 2,500 -3.87(-1.69%)
Dec 27, 2018 223.50 228.57 221.35 228.57 2,999 +7.22(+3.26%)
Dec 26, 2018 221.55 226.95 221.35 221.35 432 -5.55(-2.45%)
Dec 21, 2018 226.90 226.90 226.90 0 -2.10(-0.92%)
Dec 20, 2018 232.80 232.80 229.00 229.00 606 -1.30(-0.56%)
Dec 19, 2018 229.20 232.20 229.20 230.30 2,458 +1.35(+0.59%)
Dec 18, 2018 228.95 228.95 228.95 228.95 380 -2.76(-1.19%)
Dec 17, 2018 231.71 231.71 231.71 231.71 2,445 +0.56(+0.24%)
Dec 14, 2018 229.50 231.15 229.50 231.15 400 -5.93(-2.50%)
Dec 13, 2018 237.20 237.20 237.08 237.08 844 -1.77(-0.74%)
Dec 12, 2018 238.85 240.62 238.85 238.85 740 +4.15(+1.77%)
Dec 11, 2018 238.40 238.40 234.70 234.70 461 -1.30(-0.55%)
Dec 10, 2018 237.64 237.88 236.00 236.00 132 +1.80(+0.77%)
Dec 07, 2018 235.60 235.60 234.20 234.20 200 +2.45(+1.06%)
Dec 06, 2018 235.40 235.40 231.75 231.75 1,077 -8.05(-3.36%)
Dec 04, 2018 243.15 244.88 239.80 239.80 2,300 -2.10(-0.87%)
Dec 03, 2018 238.40 241.90 238.40 241.90 441 +8.25(+3.53%)
Nov 30, 2018 236.75 236.75 233.65 233.65 4,000 -5.54(-2.32%)
Nov 29, 2018 239.19 239.19 239.19 239.19 517 +3.69(+1.57%)
Nov 28, 2018 234.30 237.92 233.35 235.50 608 -0.10(-0.04%)
Nov 27, 2018 235.40 235.60 235.40 235.60 825 +2.51(+1.08%)
Nov 26, 2018 236.05 236.05 233.09 15 -2.96(-1.25%)
Nov 23, 2018 233.95 236.05 233.95 236.05 100 +1.89(+0.81%)
Nov 20, 2018 234.16 234.16 234.16 0 +1.66(+0.71%)
Nov 19, 2018 236.00 237.54 232.50 232.50 3,458 -3.75(-1.59%)
Nov 16, 2018 234.50 236.25 234.50 236.25 100 +0.84(+0.36%)
Nov 15, 2018 234.76 235.41 234.76 235.41 656 +6.60(+2.88%)
Nov 14, 2018 237.25 239.29 228.81 228.81 1,496 -1.99(-0.86%)
Nov 13, 2018 234.10 234.10 230.80 230.80 680 +1.40(+0.61%)
Nov 12, 2018 230.25 230.60 229.40 229.40 515 -2.10(-0.91%)
Nov 09, 2018 231.55 231.55 231.50 231.50 100 +0.60(+0.26%)
Nov 08, 2018 235.35 235.35 230.90 230.90 588 -1.20(-0.52%)
Nov 07, 2018 232.10 232.10 232.10 232.10 75 +2.05(+0.89%)
Nov 06, 2018 232.25 232.25 230.05 230.05 62 +1.00(+0.44%)
Nov 05, 2018 232.15 232.15 229.05 229.05 1,065 +0.95(+0.42%)
Nov 02, 2018 230.92 230.92 228.10 228.10 1,000 +6.36(+2.87%)
Oct 31, 2018 221.74 221.74 221.74 0 +8.12(+3.80%)
Oct 30, 2018 215.42 215.42 213.37 213.62 46 -3.53(-1.63%)
Oct 29, 2018 216.30 217.15 216.30 217.15 8,739 +5.20(+2.45%)
Oct 26, 2018 218.47 218.47 211.95 211.95 200 -5.72(-2.63%)
Oct 25, 2018 220.00 220.80 217.35 217.67 1,259 +2.72(+1.27%)
Oct 24, 2018 219.05 220.78 214.95 214.95 1,926 -3.51(-1.61%)
Oct 23, 2018 220.00 220.00 217.00 218.46 80 -3.54(-1.59%)
Oct 22, 2018 222.00 222.00 222.00 222.00 30 +0.65(+0.29%)
Oct 19, 2018 218.35 221.35 216.69 221.35 700 +7.70(+3.60%)
Oct 18, 2018 217.00 217.10 213.65 213.65 80 -4.15(-1.91%)
Oct 17, 2018 217.80 217.80 217.80 217.80 55 +1.80(+0.83%)
Oct 16, 2018 217.38 217.38 216.00 216.00 2,237 +2.57(+1.21%)
Oct 15, 2018 210.55 213.43 210.55 213.43 4,190 -1.17(-0.55%)
Oct 12, 2018 214.40 214.60 214.40 214.60 100 -0.80(-0.37%)
Oct 11, 2018 219.95 219.95 215.40 215.40 421 +3.39(+1.60%)
Oct 10, 2018 222.75 222.75 212.00 212.01 2,050 -17.99(-7.82%)
Oct 09, 2018 227.65 230.00 227.65 230.00 301 +2.00(+0.88%)
Oct 08, 2018 226.35 229.45 226.35 228.00 74 -2.25(-0.98%)
Oct 05, 2018 231.00 231.00 230.25 230.25 200 +1.08(+0.47%)
Oct 04, 2018 233.30 234.39 229.17 229.17 230 -8.93(-3.75%)
Oct 03, 2018 241.30 241.30 238.10 238.10 1,387 -0.10(-0.04%)
Oct 02, 2018 240.81 240.81 238.20 238.20 1,591 -2.00(-0.83%)
Oct 01, 2018 240.20 240.20 240.20 240.20 2,333 -1.97(-0.81%)
Sep 28, 2018 241.80 242.17 241.80 242.17 200 -1.37(-0.56%)
Sep 27, 2018 242.25 244.55 242.25 243.54 3,742 +3.54(+1.47%)
Sep 26, 2018 241.75 241.75 240.00 240.00 388 +1.20(+0.50%)
Sep 25, 2018 241.24 241.24 238.80 238.80 465 -1.35(-0.56%)
Sep 24, 2018 240.15 240.15 240.15 240.15 435 -3.60(-1.48%)
Sep 21, 2018 241.62 243.75 241.62 243.75 100 +5.44(+2.28%)
Sep 20, 2018 235.05 238.31 235.05 238.31 576 +6.71(+2.90%)
Sep 19, 2018 232.00 235.16 231.60 231.60 711 -1.90(-0.81%)
Sep 18, 2018 237.38 237.38 233.50 233.50 906 -4.08(-1.72%)
Sep 17, 2018 237.58 237.58 237.58 237.58 260 +2.33(+0.99%)
Sep 14, 2018 239.36 239.36 235.25 235.25 100 -1.03(-0.44%)
Sep 13, 2018 239.70 240.46 236.28 236.28 433 +3.53(+1.52%)
Sep 11, 2018 232.75 232.75 232.75 0 +1.35(+0.58%)
Sep 10, 2018 234.30 234.30 230.65 231.40 2,246 +2.25(+0.98%)
Sep 07, 2018 231.12 231.12 229.15 229.15 500 -2.95(-1.27%)
Sep 06, 2018 230.10 232.10 230.10 232.10 829 -0.72(-0.31%)
Sep 05, 2018 234.15 234.15 232.81 232.81 1,239 -3.28(-1.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.