OR.PA: L'Oréal S.A. Historical Data

2011 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 81.5574

CLOSE 81.5982

Low

LOW 68.83

High

HIGH 91.24

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2011	83.1	85.5	83.1	85.5
01/04/2011	85.48	86	85.01	85.04
01/05/2011	85	85	84.1	84.66
01/06/2011	84.87	86.16	84.17	84.57
01/07/2011	84.31	85.19	83.7	83.7
01/10/2011	83.7	83.81	82.27	82.6
01/11/2011	83.1	84.4	82.68	84.24
01/12/2011	84.16	84.84	83.52	83.94
01/13/2011	84.05	84.18	82.31	83.27
01/14/2011	82.97	83.47	82.5	82.75
01/17/2011	82.8	83.5	82.66	83.25
01/18/2011	83.63	84.57	83.37	83.91
01/19/2011	84.98	85.27	84.16	84.16
01/20/2011	84.22	84.88	82.81	83.14
01/21/2011	83.54	85.29	83.35	84.72
01/24/2011	85.06	85.5	84.26	85.17
01/25/2011	85.82	86.3	85.05	85.42
01/26/2011	85.85	86.95	85.63	86.43
01/27/2011	86.13	86.33	84.63	84.96
01/28/2011	84.95	85.62	83.96	83.97
01/31/2011	84.02	85.23	83.12	84.8
02/01/2011	85.35	87.45	85.16	86.63
02/02/2011	86.63	87.4	86.11	86.97
02/03/2011	87.03	88	85.39	87.88
02/04/2011	88.2	90	88.2	88.77
02/07/2011	89.27	89.3	87.82	89.15
02/08/2011	88.89	89.45	88.2	88.95
02/09/2011	88.4	89.42	88.01	88.36
02/10/2011	88.03	89.5	87.77	89.5
02/11/2011	84.72	86.08	84.36	85.72
02/14/2011	86.47	86.47	84.3	84.87
02/15/2011	84.82	86.23	84.68	86.11
02/16/2011	86.64	86.7	85.23	85.59
02/17/2011	85.63	86	84.71	85.52
02/18/2011	85.96	85.97	85.16	85.87
02/21/2011	85.9	85.93	84.52	84.71
02/22/2011	84.5	84.7	82.83	83.42
02/23/2011	83.43	83.98	82.78	83.06
02/24/2011	82.51	83.42	82.14	83.07
02/25/2011	83.5	84.98	82.87	84.4
02/28/2011	84.27	85.15	83.78	84.24
03/01/2011	84.51	85.37	83.24	83.6
03/02/2011	83.32	84.03	82.52	83.54
03/03/2011	84.03	84.18	82.6	82.97
03/04/2011	83.32	84.02	82.51	82.68
03/07/2011	82.78	83.47	81.84	81.84
03/08/2011	82.17	82.8	81.68	82.7
03/09/2011	83	83.79	82.38	82.47
03/10/2011	81.81	82.81	81.7	82.3
03/11/2011	81.85	82.07	81.31	81.64
03/14/2011	81	81.49	80.4	80.68
03/15/2011	79.05	79.67	77.38	78.72
03/16/2011	78.97	79.09	76.64	76.79
03/17/2011	77.3	78.54	76.65	78.39
03/18/2011	78.58	79.85	78.3	78.51
03/21/2011	79.99	80.59	79.5	80.48
03/22/2011	80.74	80.78	79.88	80.03
03/23/2011	79.72	80.38	79.19	80.16
03/24/2011	80.21	81.47	79.64	81.32
03/25/2011	82.5	82.8	81.76	82.17
03/28/2011	81.76	82.27	81.33	82
03/29/2011	82.16	82.45	81.24	82.23
03/30/2011	82.74	83.1	82.58	83.04
03/31/2011	83.04	83.26	82.2	82.2
04/01/2011	82.95	83.62	82.53	83.4
04/04/2011	83.24	84.19	83.03	83.91
04/05/2011	83.75	84.16	82.51	83.62
04/06/2011	83.89	84.3	83.17	83.22
04/07/2011	83.3	83.99	82.74	82.85
04/08/2011	83.42	83.73	83.26	83.51
04/11/2011	83.23	83.65	82.63	83.56
04/12/2011	83.07	83.55	82.02	82.26
04/13/2011	82.38	83.5	82.34	83.09
04/14/2011	82.63	83.05	81.71	82.27
04/15/2011	82.69	84.12	82.27	83.89
04/18/2011	83.89	84.67	81.56	81.77
04/19/2011	82.1	83.45	82.05	83.2
04/20/2011	85.25	86.18	85.2	85.88
04/21/2011	86.06	86.1	85.27	85.68
04/26/2011	85.34	85.86	84.77	85.66
04/27/2011	85.46	86.37	85.37	86
04/28/2011	86.66	86.83	85.58	86.77
04/29/2011	85.15	86.02	85.12	85.61
05/02/2011	86.39	86.95	85.69	86.2
05/03/2011	85.94	86.6	85.52	86.59
05/04/2011	86.47	87.43	85.5	85.79
05/05/2011	86.21	86.75	85.21	85.89
05/06/2011	86.01	86.92	85.51	86.61
05/09/2011	86.34	86.74	85.44	85.71
05/10/2011	85.98	86.45	85.63	85.89
05/11/2011	86.29	86.69	85.7	86.53
05/12/2011	85.71	85.81	84.81	85.61
05/13/2011	86.06	86.54	85.06	85.27
05/16/2011	85.01	85.75	84.82	85.5
05/17/2011	85.2	85.45	84.64	84.93
05/18/2011	85.4	86.01	85.05	85.77
05/19/2011	86.23	87.08	85.57	87.06
05/20/2011	87.1	87.41	86.01	86.11
05/23/2011	85.43	86.03	85.3	85.52
05/24/2011	85.86	86.02	85.28	85.57
05/25/2011	85.09	85.68	84.7	85.55
05/26/2011	85.52	85.8	84.69	84.99
05/27/2011	85.59	86.35	85.47	86.02
05/30/2011	85.81	86.45	85.62	85.97
05/31/2011	86.5	87.48	86.44	87.43
06/01/2011	87.5	87.85	86.54	86.67
06/02/2011	86	86.27	85.68	85.8
06/03/2011	85.95	86.09	84.93	85.19
06/06/2011	85	85.97	84.74	85.75
06/07/2011	85.94	86.07	85.15	85.43
06/08/2011	85.01	85.22	84.51	84.52
06/09/2011	84.28	85.59	84.25	85.41
06/10/2011	85	85.49	83.58	83.79
06/13/2011	84.05	84.77	83.9	84.47
06/14/2011	84.75	86.36	84.64	86.09
06/15/2011	85.86	86.51	85.31	85.4
06/16/2011	84.94	85.34	84.2	84.93
06/17/2011	84.57	86.27	84	85.86
06/20/2011	84.17	86.7	84.15	86.39
06/21/2011	86.33	87.67	86.29	87.56
06/22/2011	87.49	87.98	87.14	87.91
06/23/2011	87.49	87.49	85.62	86.44
06/24/2011	87.11	88	85.98	86.17
06/27/2011	86.17	87.1	86.05	86.89
06/28/2011	87.29	88.3	86.89	87.75
06/29/2011	88.14	89	87.89	88.98
06/30/2011	89	89.56	88.39	89.56
07/01/2011	89.51	89.9	88.69	89.59
07/04/2011	89.33	89.99	89.33	89.71
07/05/2011	89.78	89.95	89.46	89.53
07/06/2011	89.7	90.25	89.33	89.95
07/07/2011	90	90.76	89.56	90.22
07/08/2011	90.34	91.24	89.54	89.67
07/11/2011	88.82	89.72	88.02	88.54
07/12/2011	87.06	87.9	85.75	87.89
07/13/2011	83	85.41	82.1	84.94
07/14/2011	84.37	85.5	84.27	84.78
07/15/2011	84.64	84.99	83.75	84.38
07/18/2011	83.49	83.8	82.89	83.37
07/19/2011	83.7	83.81	83.18	83.66
07/20/2011	84	84.16	83.33	84.06
07/21/2011	84.5	85.23	83.3	84.81
07/22/2011	85.28	85.34	84.29	84.62
07/25/2011	84.21	85.25	84	84.87
07/26/2011	85.04	85.52	84.69	85.48
07/27/2011	85	85.41	84.01	84.37
07/28/2011	84.2	84.48	83.32	84.3
07/29/2011	83.72	84.54	83.05	84.01
08/01/2011	84.66	84.95	82.59	82.95
08/02/2011	82.41	83.05	81.81	81.9
08/03/2011	81.37	82.28	80.81	81.11
08/04/2011	82	82.32	78.76	79.01
08/05/2011	77.22	79.32	76.69	77.11
08/08/2011	76.2	78.34	75.04	75.04
08/09/2011	74.8	76.5	71	76.35
08/10/2011	76.54	78.8	75.55	75.63
08/11/2011	77.71	77.79	72.9	77.22
08/12/2011	76.9	79.66	75.05	79.05
08/15/2011	79.75	80.03	79	79.3
08/16/2011	78.89	80.78	78.38	80.73
08/17/2011	80.23	82.59	80.05	82
08/18/2011	80.95	81.27	78.19	79.39
08/19/2011	79.12	79.3	76.32	78.03
08/22/2011	77.19	80.21	77	79.13
08/23/2011	80.11	81.24	79.1	79.85
08/24/2011	79.65	79.72	77.25	78.49
08/25/2011	78.92	79.55	76.5	77.49
08/26/2011	77.11	77.68	75.53	77.36
08/29/2011	78.25	79.1	77.59	78.44
08/30/2011	77.25	78.25	76.71	77.01
08/31/2011	75.26	77.26	74.54	75.79
09/01/2011	75.7	76.17	73.33	75.46
09/02/2011	74.78	75.53	73.76	74.37
09/05/2011	73.26	73.97	71.68	72.52
09/06/2011	73.03	73.95	71.7	72.08
09/07/2011	73.32	73.44	72.1	72.7
09/08/2011	72.6	74.16	72.35	73.83
09/09/2011	73.46	74.49	72.19	73.04
09/12/2011	71.55	72.33	70.74	71.7
09/13/2011	72.45	72.45	69.86	71.66
09/14/2011	71.26	72.65	70.86	72.65
09/15/2011	73.02	75.16	72.74	74.66
09/16/2011	75.19	75.19	73.81	74.4
09/19/2011	73.01	73.73	72.27	72.98
09/20/2011	72.62	75.16	72.5	74.91
09/21/2011	75	75.2	73.91	74.31
09/22/2011	72.92	73.01	70.29	71.28
09/23/2011	72.15	72.38	68.83	71.22
09/26/2011	70.4	73.01	70.12	72.17
09/27/2011	73.74	74.6	72.87	74.58
09/28/2011	74.32	75.96	74.1	74.47
09/29/2011	74.02	74.08	72.51	73.57
09/30/2011	73.2	73.38	71.67	73.38
10/03/2011	72.61	73.09	71.64	72.94
10/04/2011	72.36	72.36	70.73	71.45
10/05/2011	72.58	73.9	71.82	73.9
10/06/2011	74.27	75.43	73.83	75.01
10/07/2011	74.94	76.19	74.03	75.85
10/10/2011	76.5	77.2	76.22	77
10/11/2011	76.75	77.41	76.39	77.09
10/12/2011	76.8	77.92	76.35	77.85
10/13/2011	77.46	78.17	77.2	77.39
10/14/2011	77.66	79.16	77.43	78.5
10/17/2011	78.9	81.17	78.8	79.44
10/18/2011	79.13	79.44	77.8	78.63
10/19/2011	79	80.11	78.78	79.61
10/20/2011	79.19	79.3	78.35	78.47
10/21/2011	79.04	79.5	78.08	79.5
10/24/2011	79.79	79.97	79.1	79.77
10/25/2011	79.48	79.93	78.29	78.9
10/26/2011	79.06	79.42	77.83	78.55
10/27/2011	80.3	80.49	78.87	80.46
10/28/2011	80.75	81.84	80.2	80.31
10/31/2011	79.74	80.64	78.94	79.81
11/01/2011	78.74	79.03	77.61	77.78
11/02/2011	78.7	78.74	76.81	77.42
11/03/2011	76.45	79.71	75.72	79.38
11/04/2011	79.64	79.71	77.78	77.83
11/07/2011	77.31	77.75	76.44	77.41
11/08/2011	75.87	79.38	75.8	78.04
11/09/2011	78.39	78.8	76.42	77.43
11/10/2011	76.14	78.39	76.12	77.57
11/11/2011	77.63	79.17	77.27	78.5
11/14/2011	78.77	78.86	77.51	78.19
11/15/2011	77.77	78.36	77.08	77.56
11/16/2011	77.38	78.62	76.77	77.75
11/17/2011	77.7	78.3	76.58	77.33
11/18/2011	76.88	77.72	76.52	76.98
11/21/2011	76.6	76.75	75.35	76.03
11/22/2011	76.41	77.27	76.03	76.42
11/23/2011	75.8	76.63	75.17	75.17
11/24/2011	75.41	75.8	74.78	74.98
11/25/2011	74.92	75.53	74.15	75.03
11/28/2011	75.68	77.36	75.32	77.36
11/29/2011	77.02	78.09	76.8	77.28
11/30/2011	77	80.32	76.67	80.32
12/01/2011	80.04	80.72	79.2	79.2
12/02/2011	79.96	80.56	78.65	78.96
12/05/2011	79.7	80.3	78.72	79.53
12/06/2011	79.02	80.64	79.01	79.21
12/07/2011	80.07	80.55	78.45	79.58
12/08/2011	80	80.61	78.48	78.48
12/09/2011	78.14	80.4	78	80.4
12/12/2011	79.99	80.47	78.92	78.92
12/13/2011	79	79.53	78.35	78.73
12/14/2011	78.51	78.76	76.73	76.73
12/15/2011	77.07	78.38	76.81	78.16
12/16/2011	78.4	78.89	77.22	77.22
12/19/2011	76.83	78.56	76.83	77.71
12/20/2011	77.75	78.48	76.9	78.48
12/21/2011	78.93	80.22	78.19	78.59
12/22/2011	78.75	79.45	78.16	78.48
12/23/2011	79.08	80	79.08	79.68
12/27/2011	79.97	80.53	79.47	79.72
12/28/2011	79.88	80.46	79.62	79.62
12/29/2011	79.84	80.3	79.07	80.3
12/30/2011	80.53	80.96	79.85	80.7

Menu

Create your free account now!

OR.PA: L'Oréal S.A. Historical Data

2011 Historical Chart

Average

Low

High