PVH Corp (NY: PVH )

101.90 USD +0.54 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 48.59 48.89 47.03 48.05 1,125,845 -0.62(-1.27%)
Jun 29, 2020 45.55 48.93 45.19 48.67 2,160,323 +4.01(+8.98%)
Jun 26, 2020 46.29 47.08 44.20 44.66 2,571,700 -2.22(-4.74%)
Jun 25, 2020 46.42 47.52 45.64 46.88 1,686,772 -0.72(-1.51%)
Jun 24, 2020 47.70 48.19 46.71 47.60 2,095,358 -1.60(-3.25%)
Jun 23, 2020 48.80 49.64 46.95 49.20 1,710,511 +1.70(+3.58%)
Jun 22, 2020 46.67 48.34 45.62 47.50 1,674,115 +0.65(+1.39%)
Jun 19, 2020 50.53 50.81 46.82 46.85 3,084,000 -2.87(-5.77%)
Jun 18, 2020 48.76 50.83 48.03 49.72 1,209,379 +0.13(+0.26%)
Jun 17, 2020 52.01 52.56 49.58 49.59 1,722,168 -2.98(-5.67%)
Jun 16, 2020 54.17 54.46 50.64 52.57 2,464,232 +2.40(+4.78%)
Jun 15, 2020 47.49 50.33 46.88 50.17 2,274,561 +0.56(+1.13%)
Jun 12, 2020 54.00 54.88 46.17 49.61 5,811,300 -3.11(-5.90%)
Jun 11, 2020 53.80 55.94 52.22 52.72 2,600,650 -6.89(-11.56%)
Jun 10, 2020 62.39 62.58 59.05 59.61 1,901,192 -3.97(-6.24%)
Jun 09, 2020 66.05 66.45 61.81 63.58 2,169,868 -5.88(-8.47%)
Jun 08, 2020 64.37 69.81 63.60 69.46 2,912,756 +6.71(+10.69%)
Jun 05, 2020 62.95 64.44 61.65 62.75 2,233,100 +5.62(+9.84%)
Jun 04, 2020 54.53 57.48 52.57 57.13 2,191,514 +2.12(+3.85%)
Jun 03, 2020 51.42 55.43 51.19 55.01 2,112,072 +5.40(+10.88%)
Jun 02, 2020 48.60 50.17 47.86 49.61 1,288,822 +1.99(+4.18%)
Jun 01, 2020 45.50 49.06 45.40 47.62 1,589,683 +2.15(+4.73%)
May 29, 2020 48.44 48.44 44.92 45.47 7,496,100 -4.09(-8.25%)
May 28, 2020 53.97 54.20 49.03 49.56 1,946,391 -4.29(-7.97%)
May 27, 2020 52.78 55.31 51.59 53.85 2,647,557 +4.02(+8.07%)
May 26, 2020 47.75 50.29 47.50 49.83 2,172,822 +5.68(+12.87%)
May 22, 2020 44.50 45.20 43.26 44.15 1,276,300 -0.16(-0.36%)
May 21, 2020 42.17 44.90 40.51 44.31 2,129,125 +2.32(+5.53%)
May 20, 2020 42.35 43.58 41.78 41.99 1,707,889 +0.34(+0.82%)
May 19, 2020 43.94 44.46 41.39 41.65 1,569,904 -2.83(-6.36%)
May 18, 2020 43.37 45.57 42.94 44.48 1,981,150 +4.27(+10.62%)
May 15, 2020 40.14 42.13 39.36 40.21 1,619,900 -1.02(-2.47%)
May 14, 2020 38.00 41.24 36.34 41.23 1,737,576 +1.71(+4.33%)
May 13, 2020 41.23 41.23 38.13 39.52 1,801,521 -2.63(-6.24%)
May 12, 2020 44.42 45.30 42.12 42.15 1,262,243 -1.38(-3.17%)
May 11, 2020 44.79 44.97 41.91 43.53 2,070,470 -2.49(-5.41%)
May 08, 2020 44.59 46.10 43.77 46.02 1,291,100 +3.08(+7.17%)
May 07, 2020 43.10 45.31 42.89 42.94 1,391,539 +0.44(+1.04%)
May 06, 2020 44.68 45.61 41.37 42.50 1,478,770 -1.77(-4.00%)
May 05, 2020 45.66 47.58 43.96 44.27 1,546,860 -0.16(-0.36%)
May 04, 2020 43.08 45.69 41.77 44.43 1,310,900 -0.24(-0.54%)
May 01, 2020 47.02 47.55 44.05 44.67 1,910,400 -4.56(-9.26%)
Apr 30, 2020 52.08 52.76 49.06 49.23 2,212,089 -4.72(-8.75%)
Apr 29, 2020 53.58 56.69 52.97 53.95 3,059,786 +3.33(+6.58%)
Apr 28, 2020 52.00 53.49 47.68 50.62 2,985,576 +2.98(+6.26%)
Apr 27, 2020 42.16 48.13 42.06 47.64 2,198,857 +6.28(+15.18%)
Apr 24, 2020 40.14 42.56 39.80 41.36 2,371,600 +1.66(+4.18%)
Apr 23, 2020 39.00 41.10 38.77 39.70 1,484,331 +0.51(+1.30%)
Apr 22, 2020 40.90 41.24 39.16 39.19 1,450,981 -0.14(-0.36%)
Apr 21, 2020 38.60 39.80 38.30 39.33 1,494,223 -1.55(-3.79%)
Apr 20, 2020 43.08 44.02 40.62 40.88 1,942,924 -4.00(-8.91%)
Apr 17, 2020 42.92 45.70 42.92 44.88 1,823,100 +4.84(+12.09%)
Apr 16, 2020 42.11 42.48 39.87 40.04 1,339,300 -2.29(-5.41%)
Apr 15, 2020 44.83 45.51 41.11 42.33 1,883,322 -5.63(-11.74%)
Apr 14, 2020 47.62 48.39 46.14 47.96 1,277,603 +1.90(+4.13%)
Apr 13, 2020 49.38 49.51 44.25 46.06 1,461,424 -3.45(-6.97%)
Apr 09, 2020 50.00 52.99 48.59 49.51 2,632,900 +1.62(+3.38%)
Apr 08, 2020 47.58 48.70 46.73 47.89 1,972,334 +1.16(+2.48%)
Apr 07, 2020 43.68 49.29 43.68 46.73 3,514,824 +7.02(+17.68%)
Apr 06, 2020 33.29 40.42 33.05 39.71 3,774,616 +8.72(+28.14%)
Apr 03, 2020 30.84 31.73 29.02 30.99 2,238,400 -0.88(-2.76%)
Apr 02, 2020 35.00 35.56 30.54 31.87 3,786,308 -0.76(-2.33%)
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.