PVH Corp (NY: PVH )

111.96 USD -0.75 (-0.67%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 100.02 101.06 96.48 99.96 800,200 +0.04(+0.04%)
Feb 25, 2021 102.82 104.29 99.58 99.92 749,093 -2.37(-2.32%)
Feb 24, 2021 97.72 102.53 97.18 102.29 1,277,342 +5.23(+5.39%)
Feb 23, 2021 96.91 97.89 93.90 97.06 721,937 -0.42(-0.43%)
Feb 22, 2021 94.60 98.20 93.42 97.48 775,884 +3.50(+3.72%)
Feb 19, 2021 91.41 94.21 91.34 93.98 1,084,100 +2.89(+3.17%)
Feb 18, 2021 92.64 92.90 89.33 91.09 746,669 -2.36(-2.53%)
Feb 17, 2021 97.00 97.09 93.03 93.45 1,108,250 -4.13(-4.23%)
Feb 16, 2021 96.64 97.88 95.76 97.58 839,604 +1.43(+1.49%)
Feb 12, 2021 96.84 97.28 95.37 96.15 539,700 -1.57(-1.61%)
Feb 11, 2021 95.49 97.76 94.52 97.72 673,803 +1.86(+1.94%)
Feb 10, 2021 94.84 97.02 93.14 95.86 623,157 +2.07(+2.21%)
Feb 09, 2021 94.51 95.19 93.58 93.79 763,246 -1.45(-1.52%)
Feb 08, 2021 95.93 96.47 94.34 95.24 919,927 +0.05(+0.05%)
Feb 05, 2021 94.03 95.32 93.40 95.19 774,000 +2.58(+2.79%)
Feb 04, 2021 88.36 93.04 88.10 92.61 1,283,224 +5.01(+5.72%)
Feb 03, 2021 86.44 88.50 85.43 87.60 860,930 +1.99(+2.32%)
Feb 02, 2021 84.00 87.04 83.54 85.61 2,040,281 +3.16(+3.83%)
Feb 01, 2021 82.67 84.99 78.76 82.45 3,213,190 -2.81(-3.30%)
Jan 29, 2021 88.09 88.83 84.41 85.26 880,500 -3.46(-3.90%)
Jan 28, 2021 86.85 90.60 86.00 88.72 1,110,749 +3.61(+4.24%)
Jan 27, 2021 89.37 89.76 84.56 85.11 1,549,930 -6.41(-7.00%)
Jan 26, 2021 96.92 96.92 91.21 91.52 960,501 -4.33(-4.52%)
Jan 25, 2021 96.87 97.82 92.88 95.85 986,785 -1.94(-1.98%)
Jan 22, 2021 97.81 99.69 96.83 97.79 692,700 -1.59(-1.60%)
Jan 21, 2021 99.64 100.27 98.51 99.38 692,018 +0.15(+0.15%)
Jan 20, 2021 98.00 100.73 97.69 99.23 701,963 +1.91(+1.96%)
Jan 19, 2021 100.50 101.82 96.61 97.32 750,951 -2.96(-2.95%)
Jan 15, 2021 100.05 101.65 98.25 100.28 755,700 -0.95(-0.94%)
Jan 14, 2021 105.28 105.98 100.86 101.23 916,484 -3.61(-3.44%)
Jan 13, 2021 107.40 108.23 104.63 104.84 719,747 -3.95(-3.63%)
Jan 12, 2021 105.20 108.84 104.77 108.79 738,326 +4.21(+4.03%)
Jan 11, 2021 101.83 105.21 101.24 104.58 603,061 +0.61(+0.59%)
Jan 08, 2021 105.93 106.11 102.73 103.97 873,400 -1.53(-1.45%)
Jan 07, 2021 102.22 107.87 102.22 105.50 1,398,788 +2.73(+2.66%)
Jan 06, 2021 97.59 104.12 97.54 102.77 1,292,469 +6.15(+6.37%)
Jan 05, 2021 95.36 97.88 95.36 96.62 1,089,402 +0.12(+0.12%)
Jan 04, 2021 97.34 97.48 93.70 96.50 2,440,254 +2.61(+2.78%)
Dec 31, 2020 93.89 93.89 93.89 417,747 -1.63(-1.71%)
Dec 30, 2020 94.54 96.88 94.25 95.52 417,747 +2.08(+2.23%)
Dec 29, 2020 94.90 94.91 92.13 93.44 428,513 -1.47(-1.55%)
Dec 28, 2020 95.00 96.04 93.95 94.91 513,472 +1.09(+1.16%)
Dec 24, 2020 94.62 94.62 92.44 93.82 295,600 -0.76(-0.80%)
Dec 23, 2020 92.29 95.16 92.29 94.58 670,210 +2.90(+3.16%)
Dec 22, 2020 94.37 94.64 91.25 91.68 653,182 -2.96(-3.13%)
Dec 21, 2020 93.66 95.76 91.67 94.64 901,375 -0.62(-0.65%)
Dec 18, 2020 95.75 97.46 94.45 95.26 1,447,700 -1.14(-1.18%)
Dec 17, 2020 94.65 97.12 93.32 96.40 892,206 +2.04(+2.16%)
Dec 16, 2020 95.04 96.01 92.91 94.36 977,754 -1.17(-1.22%)
Dec 15, 2020 93.76 95.59 92.24 95.53 635,584 +1.93(+2.06%)
Dec 14, 2020 96.00 96.35 93.35 93.60 1,167,653 -0.73(-0.77%)
Dec 11, 2020 96.29 96.70 92.94 94.33 909,200 -0.31(-0.33%)
Dec 10, 2020 94.31 96.09 93.13 94.64 1,196,523 +0.98(+1.05%)
Dec 09, 2020 92.12 94.49 90.52 93.66 1,241,048 +1.98(+2.16%)
Dec 08, 2020 90.44 92.78 90.32 91.68 1,264,013 -0.58(-0.63%)
Dec 07, 2020 90.84 92.68 89.72 92.26 1,069,227 +0.73(+0.80%)
Dec 04, 2020 88.74 91.75 87.58 91.53 2,048,000 +3.39(+3.85%)
Dec 03, 2020 83.34 90.95 82.50 88.14 2,393,342 +4.85(+5.82%)
Dec 02, 2020 80.54 84.10 79.45 83.29 1,608,483 +1.49(+1.82%)
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.