Australia markets close in 4 hours 14 minutes

Lazard Ltd (LAZ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
37.27-0.32 (-0.85%)
At close: 04:00PM EDT
37.27 +0.01 (+0.01%)
After hours: 04:00PM EDT
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Aug 202237.3837.5736.9637.2737.27475,600
08 Aug 202237.4437.8637.2337.5937.59730,200
05 Aug 202237.3837.7736.9837.2737.27527,100
05 Aug 20220.5 Dividend
04 Aug 202238.6738.7938.1038.2137.71547,800
03 Aug 202238.3139.0638.3038.6638.15858,000
02 Aug 202237.7538.5037.3237.8337.33679,000
01 Aug 202237.0837.9736.4637.8337.33677,700
29 July 202236.7738.1736.6237.6737.181,032,800
28 July 202234.5936.7234.3536.5936.11856,500
27 July 202234.3034.8533.8934.6134.16679,100
26 July 202234.3034.4333.6434.0333.58305,500
25 July 202235.2835.3134.3134.5934.14299,600
22 July 202235.4535.6134.7135.1134.65258,900
21 July 202235.0535.2634.4935.2334.77431,600
20 July 202234.5935.1534.4735.1534.69463,900
19 July 202233.3634.6233.1334.4834.03996,200
18 July 202233.0834.0532.6732.9132.48908,700
15 July 202232.6533.8232.3933.5233.08662,300
14 July 202232.0832.2131.2932.1131.69602,200
13 July 202232.2333.1031.5632.6732.241,053,800
12 July 202233.1834.2033.1833.5933.15657,100
11 July 202234.0734.1233.2033.2732.83506,200
08 July 202234.6534.9934.4434.6634.21433,300
07 July 202233.6135.0033.6134.6434.19645,000
06 July 202233.0533.4432.6533.2732.83848,600
05 July 202232.1333.6431.8933.3332.891,084,000
01 July 202232.3933.1432.1632.4432.02919,500
30 June 202232.5032.8931.9532.4131.99795,700
29 June 202233.3833.6732.8933.0132.58607,400
28 June 202233.4133.8933.2733.4032.96588,100
27 June 202234.0034.0533.1633.2332.80720,400
24 June 202232.5134.2232.5134.0033.561,401,800
23 June 202231.1832.2431.1832.1531.73856,900
22 June 202231.0931.8231.0331.3430.93568,100
21 June 202231.8032.0031.4231.5831.17640,300
17 June 202231.2731.5330.7231.0630.651,318,000
16 June 202231.7231.7731.1931.2630.85779,700
15 June 202231.9933.2631.9932.5932.16623,100
14 June 202231.7432.5131.7431.9031.48599,200
13 June 202232.3132.7531.5731.7431.321,193,600
10 June 202234.4134.7533.1433.1432.71504,900
09 June 202235.5935.7034.9535.0334.57353,900
08 June 202236.1336.4035.6235.6235.15330,700
07 June 202235.7736.7735.5336.4735.99546,100
06 June 202235.3836.2635.2536.0135.54524,900
03 June 202235.5235.8635.1635.1934.73583,200
02 June 202235.0236.4134.9836.1235.65441,800
01 June 202235.3535.4334.5535.0234.56448,800
31 May 202235.4435.6534.7835.2634.80508,700
27 May 202234.9635.6034.7535.5735.10370,700
26 May 202234.7535.5234.4034.6534.20712,900
25 May 202233.2434.9033.1934.4734.02453,000
24 May 202233.4233.7632.7533.5733.13684,900
23 May 202234.0734.4533.4033.7133.27710,000
20 May 202233.4034.0232.9833.7433.30846,900
19 May 202232.4933.8032.4633.0732.64653,500
18 May 202233.5633.5732.7632.9132.48451,100
17 May 202232.9634.0932.8733.9933.55646,800
16 May 202232.1832.7631.6532.3331.91387,300
13 May 202232.3432.9932.1132.1831.76709,600
12 May 202231.7032.3431.5031.9231.50701,000
11 May 202232.5233.2430.8532.0131.591,486,600
10 May 202233.2033.6032.3833.0532.62857,600
09 May 202232.2433.1232.0432.8732.44807,200
06 May 202233.5633.6932.3032.8032.37949,300
06 May 20220.47 Dividend
05 May 202234.0434.3333.5034.0433.13870,600
04 May 202234.1534.6533.2134.6033.68678,400
03 May 202233.7834.3233.6734.0033.09494,900
02 May 202232.8133.8732.7133.7932.89716,300
29 Apr 202233.8934.2032.6832.7731.89752,600
28 Apr 202234.1534.3332.2834.1533.24865,700
27 Apr 202233.4134.2033.4133.4932.601,015,600
26 Apr 202234.5535.1833.4333.4732.58912,000
25 Apr 202234.0934.9633.6234.8533.92511,800
22 Apr 202235.1135.3634.3734.4133.49910,800
21 Apr 202236.3836.6735.0135.2934.35664,100
20 Apr 202236.2236.4635.6435.9434.98672,500
19 Apr 202234.2436.2034.2135.8234.86774,400
18 Apr 202233.0534.4733.0234.1633.25860,100
14 Apr 202233.8734.5033.1733.1832.29847,000
13 Apr 202233.1734.0733.0533.7732.87985,700
12 Apr 202234.2935.2533.3833.4932.601,351,700
11 Apr 202233.9034.5633.7034.0833.17869,800
08 Apr 202233.6534.7033.5133.8732.971,088,400
07 Apr 202233.6934.0432.5133.6732.771,055,100
06 Apr 202234.1234.6933.8234.1433.23975,400
05 Apr 202235.4635.6334.5634.7133.781,580,100
04 Apr 202235.3735.8334.9035.4634.51657,700
01 Apr 202234.6935.3834.5835.2434.30715,000
31 Mar 202235.8136.2134.4834.5033.581,039,800
30 Mar 202236.6036.8035.9135.9234.96926,400
29 Mar 202235.9436.9835.8436.7335.75560,800
28 Mar 202234.9035.5434.9035.4834.53561,500
25 Mar 202235.2535.8334.9035.0434.10515,300
24 Mar 202234.7135.3834.5635.2334.29531,000
23 Mar 202235.5035.7234.5534.5633.64559,500
22 Mar 202235.4335.8635.3535.8434.881,220,900
21 Mar 202235.6435.9035.0035.1034.16701,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...