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 (%)
Mar 31, 2014 123.87 125.24 123.18 124.77 1,794,069 +0.96(+0.78%)
Mar 28, 2014 124.10 124.13 122.78 123.81 1,151,597 +0.73(+0.59%)
Mar 27, 2014 122.59 125.25 121.89 123.08 2,847,866 +1.65(+1.36%)
Mar 26, 2014 125.06 125.89 120.73 121.43 4,691,808 +4.18(+3.57%)
Mar 25, 2014 119.29 119.77 116.43 117.25 2,321,629 -2.04(-1.71%)
Mar 24, 2014 114.23 120.46 114.23 119.29 1,150,298 -0.59(-0.49%)
Mar 21, 2014 120.07 120.50 118.52 119.88 1,416,580 +0.76(+0.64%)
Mar 20, 2014 117.94 119.46 117.73 119.12 718,564 +0.67(+0.57%)
Mar 19, 2014 119.27 119.73 117.59 118.45 820,162 -0.61(-0.51%)
Mar 18, 2014 118.29 120.44 117.76 119.06 1,098,388 +2.73(+2.35%)
Mar 17, 2014 115.66 116.53 114.57 116.33 2,075,993 +1.29(+1.12%)
Mar 14, 2014 114.63 116.75 114.10 115.04 1,741,298 +0.00(+0.00%)
Mar 13, 2014 118.95 119.97 115.02 115.04 3,604,714 -7.00(-5.74%)
Mar 12, 2014 122.49 123.21 121.42 122.04 996,978 -0.70(-0.57%)
Mar 11, 2014 125.00 125.20 122.43 122.74 1,021,550 -1.97(-1.58%)
Mar 10, 2014 126.30 126.72 124.16 124.71 732,297 -1.59(-1.26%)
Mar 07, 2014 126.11 127.25 125.66 126.30 883,166 +0.45(+0.36%)
Mar 06, 2014 125.73 126.36 125.14 125.85 502,216 +0.18(+0.14%)
Mar 05, 2014 126.36 126.72 124.99 125.67 557,596 -0.67(-0.53%)
Mar 04, 2014 126.25 127.05 126.05 126.34 593,085 +1.34(+1.07%)
Mar 03, 2014 125.22 126.11 124.51 125.00 710,503 -1.43(-1.13%)
Feb 28, 2014 125.99 126.76 125.41 126.43 677,046 +0.22(+0.17%)
Feb 27, 2014 125.68 126.57 125.28 126.21 793,335 +0.46(+0.37%)
Feb 26, 2014 126.29 126.79 125.11 125.75 1,084,601 +0.23(+0.18%)
Feb 25, 2014 122.99 127.05 122.98 125.52 2,018,296 +2.34(+1.90%)
Feb 24, 2014 121.53 124.21 121.29 123.18 1,331,638 +1.94(+1.60%)
Feb 21, 2014 118.09 122.63 118.09 121.24 1,928,797 +3.15(+2.67%)
Feb 20, 2014 118.07 118.83 117.16 118.09 862,419 -0.11(-0.09%)
Feb 19, 2014 117.57 118.84 117.21 118.20 842,158 +0.62(+0.53%)
Feb 18, 2014 118.50 119.33 116.99 117.58 1,104,959 -0.67(-0.57%)
Feb 14, 2014 119.00 118.25 118.25 118.25 936,300 -1.21(-1.01%)
Feb 13, 2014 117.40 120.15 116.90 119.46 982,479 +1.92(+1.63%)
Feb 12, 2014 120.81 121.58 117.20 117.54 1,415,719 -2.78(-2.31%)
Feb 11, 2014 120.80 121.19 119.06 120.32 1,468,047 -0.46(-0.38%)
Feb 10, 2014 121.63 122.07 119.09 120.78 878,265 -1.08(-0.89%)
Feb 07, 2014 121.58 123.77 121.41 121.86 905,007 +1.16(+0.96%)
Feb 06, 2014 117.34 121.48 117.04 120.70 1,051,209 +3.55(+3.03%)
Feb 05, 2014 116.72 117.59 114.79 117.15 1,236,761 +0.43(+0.37%)
Feb 04, 2014 117.08 119.03 116.45 116.72 826,542 +0.13(+0.11%)
Feb 03, 2014 120.64 120.65 115.63 116.59 1,534,573 -4.28(-3.54%)
Jan 31, 2014 119.81 121.23 119.70 120.87 773,319 -0.58(-0.48%)
Jan 30, 2014 121.74 122.39 121.25 121.45 929,305 +0.95(+0.79%)
Jan 29, 2014 121.07 122.28 119.81 120.50 1,404,919 -1.73(-1.42%)
Jan 28, 2014 121.02 123.00 120.80 122.23 749,246 +1.07(+0.88%)
Jan 27, 2014 120.91 122.23 120.73 121.16 980,685 +0.35(+0.29%)
Jan 24, 2014 120.59 122.19 120.55 120.81 965,073 -0.58(-0.48%)
Jan 23, 2014 122.15 122.54 120.25 121.39 1,043,911 -1.52(-1.24%)
Jan 22, 2014 122.04 123.45 121.26 122.91 683,722 +0.71(+0.58%)
Jan 21, 2014 123.88 124.54 122.08 122.20 867,594 -1.60(-1.29%)
Jan 17, 2014 125.57 123.80 123.80 123.80 784,300 -1.34(-1.07%)
Jan 16, 2014 126.18 126.30 124.04 125.14 1,058,560 -1.74(-1.37%)
Jan 15, 2014 126.50 127.14 125.27 126.88 1,262,659 +0.38(+0.30%)
Jan 14, 2014 129.61 130.22 126.15 126.50 1,714,797 -3.05(-2.35%)
Jan 13, 2014 132.00 132.70 129.41 129.55 1,100,199 -2.58(-1.95%)
Jan 10, 2014 133.00 133.47 130.98 132.13 1,038,997 -0.89(-0.67%)
Jan 09, 2014 133.05 133.60 131.67 133.02 883,817 +0.72(+0.54%)
Jan 08, 2014 135.29 135.57 131.77 132.30 957,059 -2.77(-2.05%)
Jan 07, 2014 136.12 136.45 134.36 135.07 378,424 -0.28(-0.21%)
Jan 06, 2014 137.60 137.99 135.17 135.35 830,767 -2.27(-1.65%)
Jan 03, 2014 136.59 138.94 136.45 137.62 616,145 +1.04(+0.76%)
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.