PVH Corp (NY: PVH )

93.04 USD +0.19 (+0.20%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 91.94 92.43 90.92 91.60 963,219 -0.73(-0.79%)
Feb 27, 2017 91.44 92.93 91.44 92.33 730,295 +0.76(+0.83%)
Feb 24, 2017 90.72 93.32 89.99 91.57 2,207,987 +0.81(+0.89%)
Feb 23, 2017 91.46 93.00 90.48 90.76 1,585,582 -0.63(-0.69%)
Feb 22, 2017 90.26 91.48 90.02 91.39 694,122 +1.14(+1.26%)
Feb 21, 2017 90.25 91.52 90.01 90.25 737,656 -0.07(-0.08%)
Feb 17, 2017 90.32 90.32 90.32 0 +1.95(+2.21%)
Feb 16, 2017 90.25 90.29 88.06 88.37 909,385 -1.49(-1.66%)
Feb 15, 2017 89.99 90.44 89.33 89.86 957,099 -0.40(-0.44%)
Feb 14, 2017 88.91 91.53 88.91 90.26 1,123,915 +1.33(+1.50%)
Feb 13, 2017 90.17 90.64 88.87 88.93 959,552 -1.19(-1.32%)
Feb 10, 2017 88.08 90.33 87.71 90.12 1,527,722 +2.93(+3.36%)
Feb 09, 2017 87.19 89.19 87.16 87.19 1,368,607 +0.00(+0.00%)
Feb 08, 2017 85.68 87.21 84.53 87.19 2,845,774 +1.71(+2.00%)
Feb 07, 2017 88.04 88.35 85.18 85.48 1,850,088 -2.95(-3.34%)
Feb 06, 2017 87.65 89.35 87.13 88.43 770,255 +0.86(+0.98%)
Feb 03, 2017 88.96 88.96 86.17 87.57 1,727,553 -1.83(-2.05%)
Feb 02, 2017 88.60 90.76 88.10 89.40 1,075,373 -0.47(-0.52%)
Feb 01, 2017 93.25 93.31 89.65 89.87 1,592,275 -3.94(-4.20%)
Jan 31, 2017 90.62 93.97 90.10 93.81 1,283,818 +1.53(+1.66%)
Jan 30, 2017 90.10 92.32 89.19 92.28 924,167 +1.98(+2.19%)
Jan 27, 2017 93.55 93.97 90.10 90.30 1,052,226 -3.00(-3.22%)
Jan 26, 2017 95.11 95.50 93.23 93.30 649,851 -1.51(-1.59%)
Jan 25, 2017 94.07 94.97 93.58 94.81 742,418 +1.62(+1.74%)
Jan 24, 2017 92.56 94.03 92.16 93.19 733,303 +0.99(+1.07%)
Jan 23, 2017 92.35 93.27 91.42 92.20 864,520 -0.62(-0.67%)
Jan 20, 2017 91.92 93.21 91.42 92.82 988,495 +1.25(+1.37%)
Jan 19, 2017 93.03 93.69 90.94 91.57 945,865 -1.79(-1.92%)
Jan 18, 2017 94.53 94.97 91.65 93.36 1,361,152 -1.47(-1.55%)
Jan 17, 2017 90.40 96.50 90.34 94.83 2,998,257 +5.52(+6.18%)
Jan 13, 2017 89.31 89.31 89.31 0 -3.82(-4.10%)
Jan 12, 2017 91.87 93.24 91.60 93.13 834,932 +0.74(+0.80%)
Jan 11, 2017 93.38 93.99 91.32 92.39 1,023,489 -1.46(-1.56%)
Jan 10, 2017 92.76 94.46 92.19 93.85 1,417,866 +1.59(+1.72%)
Jan 09, 2017 93.07 93.07 91.83 92.26 917,909 -0.60(-0.65%)
Jan 06, 2017 92.69 93.22 91.53 92.86 1,174,031 -0.10(-0.11%)
Jan 05, 2017 90.60 93.08 89.96 92.96 2,209,705 +0.99(+1.08%)
Jan 04, 2017 91.54 93.84 91.54 91.97 1,432,459 +0.99(+1.09%)
Jan 03, 2017 90.96 91.73 90.35 90.98 964,562 +0.74(+0.82%)
Dec 30, 2016 90.24 90.24 90.24 0 -0.63(-0.69%)
Dec 29, 2016 90.35 91.34 90.01 90.87 873,521 +0.86(+0.96%)
Dec 28, 2016 90.49 90.77 89.51 90.01 684,200 -0.46(-0.51%)
Dec 27, 2016 90.20 91.24 90.03 90.47 561,382 +0.43(+0.48%)
Dec 23, 2016 90.04 90.04 90.04 0 -0.32(-0.35%)
Dec 22, 2016 92.13 92.61 90.14 90.36 1,070,893 -2.14(-2.31%)
Dec 21, 2016 92.01 92.63 91.27 92.50 1,390,091 +0.08(+0.09%)
Dec 20, 2016 92.59 93.82 91.44 92.42 1,588,266 +0.71(+0.77%)
Dec 19, 2016 92.07 92.89 90.54 91.71 1,566,393 -0.27(-0.29%)
Dec 16, 2016 94.37 94.50 91.86 91.98 3,736,692 -1.96(-2.09%)
Dec 15, 2016 99.85 99.85 93.11 93.94 4,061,298 -6.08(-6.08%)
Dec 14, 2016 102.12 102.50 99.74 100.02 1,216,571 -1.99(-1.95%)
Dec 13, 2016 102.85 103.40 101.56 102.01 1,303,380 -0.39(-0.38%)
Dec 12, 2016 106.73 107.08 101.32 102.40 1,697,629 -4.10(-3.85%)
Dec 09, 2016 108.16 108.35 106.49 106.50 1,189,191 -1.74(-1.61%)
Dec 08, 2016 112.49 113.19 108.00 108.24 1,625,539 -3.12(-2.80%)
Dec 07, 2016 106.61 111.39 106.61 111.36 1,469,431 +4.87(+4.57%)
Dec 06, 2016 106.55 106.73 104.61 106.49 1,124,828 -0.47(-0.44%)
Dec 05, 2016 103.23 107.11 102.81 106.96 1,755,872 +4.51(+4.40%)
Dec 02, 2016 107.48 107.51 102.08 102.45 1,957,041 -5.54(-5.13%)
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.