Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
LVMUY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 167.91 | -3.71 | -2.16% | 165.20 | 171.125 | 165.00 | 212,463 |
| Apr 24 2024 | 171.62 | -0.19 | -0.11% | 172.50 | 175.73 | 170.44 | 191,185 |
| Apr 23 2024 | 171.81 | 2.92 | 1.73% | 169.86 | 172.26 | 169.51 | 262,812 |
| Apr 22 2024 | 168.89 | 0.71 | 0.42% | 168.04 | 170.00 | 167.64 | 124,699 |
| Apr 19 2024 | 168.18 | -2.00 | -1.18% | 168.61 | 169.17 | 167.3715 | 122,012 |
| Apr 18 2024 | 170.18 | -0.57 | -0.33% | 169.38 | 172.00 | 168.28 | 176,803 |
| Apr 17 2024 | 170.745 | -1.58 | -0.91% | 174.49 | 174.69 | 170.00 | 227,031 |
| Apr 16 2024 | 172.32 | 5.17 | 3.09% | 167.11 | 174.15 | 161.49 | 391,310 |
| Apr 15 2024 | 167.15 | 1.74 | 1.05% | 170.55 | 171.05 | 166.53 | 169,866 |
| Apr 12 2024 | 165.41 | -5.71 | -3.34% | 166.25 | 170.215 | 164.7601 | 157,589 |
| Apr 11 2024 | 171.12 | 0.89 | 0.52% | 170.82 | 171.36 | 168.11 | 119,461 |
| Apr 10 2024 | 170.23 | -3.31 | -1.91% | 169.22 | 174.17 | 168.48 | 194,061 |
| Apr 09 2024 | 173.54 | -1.91 | -1.09% | 174.00 | 174.725 | 171.9401 | 128,429 |
| Apr 08 2024 | 175.45 | 2.38 | 1.38% | 174.47 | 175.57 | 173.16 | 127,395 |
| Apr 05 2024 | 173.07 | -1.29 | -0.74% | 172.84 | 175.00 | 172.27 | 201,608 |
| Apr 04 2024 | 174.36 | -2.41 | -1.36% | 178.20 | 178.64 | 174.23 | 113,220 |
| Apr 03 2024 | 176.77 | -0.40 | -0.23% | 176.52 | 177.58 | 176.22 | 216,685 |
| Apr 02 2024 | 177.17 | -2.79 | -1.55% | 176.87 | 179.96 | 176.16 | 162,378 |
| Apr 01 2024 | 179.96 | -1.07 | -0.59% | 180.61 | 181.93 | 178.27 | 113,244 |
| Mar 28 2024 | 181.03 | 1.06 | 0.59% | 180.26 | 181.35 | 180.01 | 331,225 |
| Mar 27 2024 | 179.97 | 2.80 | 1.58% | 178.20 | 180.39 | 178.17 | 101,763 |
| Mar 26 2024 | 177.17 | -1.36 | -0.76% | 178.88 | 179.316 | 177.17 | 164,886 |
| Mar 25 2024 | 178.53 | -0.27 | -0.15% | 177.93 | 179.163 | 176.60 | 132,046 |
| Mar 22 2024 | 178.80 | -4.15 | -2.27% | 179.97 | 180.10 | 176.93 | 160,259 |
| Mar 21 2024 | 182.95 | -3.39 | -1.82% | 185.64 | 186.07 | 182.06 | 312,746 |
| Mar 20 2024 | 186.34 | 6.90 | 3.85% | 182.73 | 186.60 | 179.825 | 193,228 |
| Mar 19 2024 | 179.44 | -6.57 | -3.53% | 185.81 | 187.19 | 178.60 | 331,360 |
| Mar 18 2024 | 186.01 | -2.79 | -1.48% | 187.01 | 188.36 | 185.99 | 230,857 |
| Mar 15 2024 | 188.80 | -1.69 | -0.89% | 188.76 | 190.20 | 187.31 | 203,583 |
| Mar 14 2024 | 190.49 | 0.72 | 0.38% | 190.82 | 192.59 | 188.50 | 394,343 |
| Mar 13 2024 | 189.77 | 2.02 | 1.08% | 188.90 | 191.55 | 187.64 | 131,894 |
| Mar 12 2024 | 187.75 | 1.89 | 1.02% | 184.54 | 187.805 | 183.4225 | 220,522 |
| Mar 11 2024 | 185.86 | 1.97 | 1.07% | 185.19 | 186.20 | 180.20 | 124,912 |
| Mar 08 2024 | 183.89 | -0.55 | -0.30% | 186.05 | 186.13 | 183.74 | 156,008 |
| Mar 07 2024 | 184.44 | 2.98 | 1.64% | 183.26 | 184.50 | 181.50 | 107,534 |
| Mar 06 2024 | 181.46 | 2.03 | 1.13% | 182.22 | 182.39 | 179.465 | 161,843 |
| Mar 05 2024 | 179.43 | -2.82 | -1.55% | 180.23 | 182.00 | 178.55 | 161,927 |
| Mar 04 2024 | 182.25 | -1.67 | -0.91% | 182.46 | 184.02 | 181.56 | 119,208 |
| Mar 01 2024 | 183.92 | 0.94 | 0.51% | 183.55 | 184.20 | 182.04 | 104,863 |
| Feb 29 2024 | 182.98 | -1.24 | -0.67% | 182.49 | 184.225 | 181.64 | 154,908 |
| Feb 28 2024 | 184.22 | -0.03 | -0.02% | 182.72 | 184.50 | 182.55 | 138,745 |
| Feb 27 2024 | 184.25 | 1.38 | 0.75% | 183.28 | 184.63 | 182.52 | 108,975 |
| Feb 26 2024 | 182.87 | -0.94 | -0.51% | 182.91 | 183.81 | 182.10 | 186,404 |
| Feb 23 2024 | 183.81 | 1.50 | 0.82% | 183.50 | 185.85 | 182.305 | 237,651 |
| Feb 22 2024 | 182.31 | 3.01 | 1.68% | 180.24 | 182.62 | 179.69 | 187,000 |
| Feb 21 2024 | 179.30 | 1.69 | 0.95% | 177.12 | 179.30 | 177.0001 | 235,403 |
| Feb 20 2024 | 177.615 | 2.25 | 1.28% | 176.26 | 177.77 | 175.10 | 172,250 |
| Feb 16 2024 | 175.37 | -1.28 | -0.72% | 176.23 | 177.94 | 175.19 | 253,064 |
| Feb 15 2024 | 176.65 | 3.36 | 1.94% | 175.46 | 176.70 | 173.51 | 330,692 |
| Feb 14 2024 | 173.29 | 2.50 | 1.46% | 171.49 | 174.95 | 167.5727 | 252,824 |
| Feb 13 2024 | 170.79 | -5.49 | -3.11% | 171.51 | 175.755 | 169.76 | 159,441 |
| Feb 12 2024 | 176.28 | 1.28 | 0.73% | 175.69 | 177.40 | 174.25 | 162,588 |
| Feb 09 2024 | 175.00 | 2.12 | 1.23% | 174.01 | 175.21 | 172.85 | 178,012 |
| Feb 08 2024 | 172.88 | 3.47 | 2.05% | 172.48 | 173.82 | 169.35 | 175,001 |
| Feb 07 2024 | 169.405 | 1.16 | 0.69% | 169.24 | 170.00 | 168.67 | 128,915 |
| Feb 06 2024 | 168.25 | 0.10 | 0.06% | 166.47 | 168.25 | 166.24 | 162,689 |
| Feb 05 2024 | 168.15 | -0.11 | -0.07% | 167.19 | 168.58 | 166.47 | 220,756 |
| Feb 02 2024 | 168.26 | -0.32 | -0.19% | 168.32 | 170.00 | 167.08 | 173,099 |
| Feb 01 2024 | 168.58 | 2.38 | 1.43% | 167.04 | 168.80 | 166.21 | 180,666 |
| Jan 31 2024 | 166.20 | -3.51 | -2.07% | 168.49 | 169.84 | 166.08 | 256,740 |
| Jan 30 2024 | 169.71 | 0.76 | 0.45% | 169.74 | 170.16 | 168.80 | 207,598 |
| Jan 29 2024 | 168.95 | 1.20 | 0.72% | 167.47 | 169.30 | 166.13 | 183,657 |
