PVH Corp (NY: PVH )

110.11 USD -8.12 (-6.87%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 105.90 107.12 105.10 106.98 791,576 +1.09(+1.03%)
Oct 28, 2016 105.82 106.68 105.00 105.89 809,585 +0.79(+0.75%)
Oct 27, 2016 105.95 106.30 104.92 105.10 913,643 -0.47(-0.45%)
Oct 26, 2016 105.16 106.46 105.16 105.57 890,661 +0.04(+0.04%)
Oct 25, 2016 107.27 107.27 105.07 105.53 1,377,938 -3.24(-2.98%)
Oct 24, 2016 109.47 110.47 108.47 108.77 685,359 -0.59(-0.54%)
Oct 21, 2016 109.36 109.61 108.71 109.36 645,345 -1.15(-1.04%)
Oct 20, 2016 110.57 110.93 109.92 110.51 462,134 -0.82(-0.74%)
Oct 19, 2016 110.84 111.93 110.29 111.33 843,529 +1.11(+1.01%)
Oct 18, 2016 111.61 111.71 110.17 110.22 681,275 -0.22(-0.20%)
Oct 17, 2016 110.65 111.28 109.78 110.44 721,260 +0.10(+0.09%)
Oct 14, 2016 111.94 112.04 109.89 110.34 569,797 -0.97(-0.87%)
Oct 13, 2016 110.36 111.88 108.93 111.31 777,502 -0.15(-0.13%)
Oct 12, 2016 112.90 112.98 111.44 111.46 867,882 -1.18(-1.05%)
Oct 11, 2016 113.86 114.18 112.59 112.64 837,720 -1.33(-1.17%)
Oct 10, 2016 114.42 115.40 113.82 113.97 1,053,433 -0.03(-0.03%)
Oct 07, 2016 112.80 114.42 112.43 114.00 1,182,902 +2.09(+1.87%)
Oct 06, 2016 110.95 112.14 110.26 111.91 689,157 +0.74(+0.67%)
Oct 05, 2016 112.41 112.70 111.13 111.17 655,112 -1.02(-0.91%)
Oct 04, 2016 111.86 112.92 111.18 112.19 849,774 +0.65(+0.58%)
Oct 03, 2016 110.29 112.61 109.73 111.54 1,168,989 +1.04(+0.94%)
Sep 30, 2016 107.99 111.93 107.93 110.50 1,612,221 +3.84(+3.60%)
Sep 29, 2016 106.48 108.26 106.17 106.66 886,583 -0.17(-0.16%)
Sep 28, 2016 106.61 107.06 105.74 106.83 541,987 +0.46(+0.43%)
Sep 27, 2016 105.85 107.26 105.04 106.37 702,957 +0.57(+0.54%)
Sep 26, 2016 108.16 108.32 105.73 105.80 602,711 -2.80(-2.58%)
Sep 23, 2016 108.77 110.03 108.54 108.60 500,457 -0.21(-0.19%)
Sep 22, 2016 109.75 109.98 107.94 108.81 770,006 -0.47(-0.43%)
Sep 21, 2016 108.09 109.51 107.90 109.28 840,108 +1.41(+1.31%)
Sep 20, 2016 108.80 109.78 107.39 107.87 555,954 -0.18(-0.17%)
Sep 19, 2016 108.12 108.80 107.15 108.05 827,789 +0.86(+0.80%)
Sep 16, 2016 106.65 107.44 106.12 107.19 929,373 -0.29(-0.27%)
Sep 15, 2016 105.73 107.59 105.27 107.48 855,427 +0.55(+0.51%)
Sep 14, 2016 106.49 108.59 106.38 106.93 875,645 +0.20(+0.19%)
Sep 13, 2016 107.65 108.80 105.95 106.73 710,892 -1.92(-1.77%)
Sep 12, 2016 107.33 108.98 106.40 108.65 889,645 +1.50(+1.40%)
Sep 09, 2016 107.78 108.44 106.49 107.15 912,281 -1.62(-1.49%)
Sep 08, 2016 109.18 110.40 108.52 108.77 785,031 -1.42(-1.29%)
Sep 07, 2016 108.53 110.41 108.09 110.19 867,049 +1.80(+1.66%)
Sep 06, 2016 108.56 108.92 107.30 108.39 763,492 -0.17(-0.16%)
Sep 02, 2016 108.24 108.56 108.56 108.56 509,700 +0.38(+0.35%)
Sep 01, 2016 107.84 108.81 107.05 108.18 750,109 +0.42(+0.39%)
Aug 31, 2016 107.92 108.60 106.15 107.76 974,387 -0.16(-0.15%)
Aug 30, 2016 108.73 108.55 106.82 107.92 788,785 -0.81(-0.74%)
Aug 29, 2016 107.46 109.72 107.37 108.73 616,157 +1.15(+1.07%)
Aug 26, 2016 107.93 110.18 106.61 107.58 1,314,862 +0.21(+0.20%)
Aug 25, 2016 110.18 111.75 105.16 107.37 2,452,504 -1.45(-1.33%)
Aug 24, 2016 110.00 110.01 107.53 108.82 1,550,296 -0.73(-0.67%)
Aug 23, 2016 108.52 110.63 107.90 109.55 1,294,191 +2.33(+2.17%)
Aug 22, 2016 107.80 108.00 106.61 107.22 742,076 -0.77(-0.71%)
Aug 19, 2016 106.16 108.27 106.08 107.99 886,058 +1.49(+1.40%)
Aug 18, 2016 105.30 107.05 105.00 106.50 955,300 +1.45(+1.38%)
Aug 17, 2016 104.95 105.69 104.00 105.05 856,756 -0.13(-0.12%)
Aug 16, 2016 105.04 105.62 104.35 105.18 487,937 +0.13(+0.12%)
Aug 15, 2016 104.06 105.52 104.06 105.05 419,869 +1.05(+1.01%)
Aug 12, 2016 102.61 104.22 102.32 104.00 644,731 +0.95(+0.92%)
Aug 11, 2016 101.94 103.90 99.75 103.05 1,540,573 +4.91(+5.00%)
Aug 10, 2016 97.78 99.55 97.25 98.14 626,454 +1.55(+1.60%)
Aug 09, 2016 98.00 98.14 96.40 96.59 607,151 -1.91(-1.94%)
Aug 08, 2016 99.06 100.38 98.22 98.50 589,469 -0.13(-0.13%)
Aug 05, 2016 97.35 99.18 96.58 98.63 817,506 +2.16(+2.24%)
Aug 04, 2016 96.10 98.00 96.10 96.47 661,219 +0.78(+0.82%)
Aug 03, 2016 94.95 96.22 92.83 95.69 1,347,068 -0.82(-0.85%)
Aug 02, 2016 99.76 99.76 96.16 96.51 638,148 -3.41(-3.41%)
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.