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 (%)
Jul 30, 2021 103.43 107.40 102.98 104.62 1,037,915 +1.17(+1.13%)
Jul 29, 2021 103.47 104.67 102.91 103.45 491,196 +1.81(+1.78%)
Jul 28, 2021 103.05 104.35 99.98 101.64 443,486 -0.61(-0.60%)
Jul 27, 2021 102.87 103.60 101.15 102.25 442,169 -1.55(-1.49%)
Jul 26, 2021 102.04 104.04 101.78 103.80 446,538 +1.90(+1.86%)
Jul 23, 2021 102.79 103.68 100.98 101.90 588,152 +0.54(+0.53%)
Jul 22, 2021 101.79 101.96 100.10 101.36 798,604 -0.44(-0.43%)
Jul 21, 2021 100.70 104.43 100.63 101.80 677,940 +2.00(+2.00%)
Jul 20, 2021 93.73 100.39 92.79 99.80 1,145,704 +6.00(+6.40%)
Jul 19, 2021 94.71 96.07 92.46 93.80 1,569,777 -4.20(-4.29%)
Jul 16, 2021 101.61 102.04 96.71 98.00 2,109,659 -2.85(-2.83%)
Jul 15, 2021 101.80 102.56 99.14 100.85 1,063,076 -2.50(-2.42%)
Jul 14, 2021 106.36 107.39 103.12 103.35 733,787 -1.32(-1.26%)
Jul 13, 2021 106.81 107.07 103.69 104.67 734,386 -3.06(-2.84%)
Jul 12, 2021 106.01 108.23 104.76 107.73 549,744 -0.32(-0.30%)
Jul 09, 2021 105.68 108.67 104.99 108.05 863,415 +5.09(+4.94%)
Jul 08, 2021 101.34 103.01 98.83 102.96 1,390,177 -0.78(-0.75%)
Jul 07, 2021 105.67 107.13 102.20 103.74 827,103 -3.06(-2.87%)
Jul 06, 2021 108.71 108.72 104.77 106.80 829,525 -2.54(-2.32%)
Jul 02, 2021 110.00 110.00 108.34 109.34 483,389 -0.56(-0.51%)
Jul 01, 2021 108.82 110.65 108.09 109.90 702,601 +2.31(+2.15%)
Jun 30, 2021 105.03 107.75 104.30 107.59 677,237 +2.59(+2.47%)
Jun 29, 2021 106.51 107.70 104.83 105.00 740,986 -1.27(-1.20%)
Jun 28, 2021 110.55 110.66 106.13 106.27 1,126,412 -4.64(-4.18%)
Jun 25, 2021 108.50 111.24 108.50 110.91 1,716,252 +2.60(+2.40%)
Jun 24, 2021 107.73 109.62 106.50 108.31 867,443 +0.54(+0.50%)
Jun 23, 2021 105.51 109.78 105.50 107.77 1,458,279 +3.04(+2.90%)
Jun 22, 2021 103.16 105.19 101.62 104.73 464,497 +0.85(+0.82%)
Jun 21, 2021 103.16 104.82 102.37 103.88 945,379 +2.17(+2.13%)
Jun 18, 2021 102.00 104.94 101.42 101.71 1,656,618 -3.53(-3.35%)
Jun 17, 2021 108.55 108.82 103.18 105.24 930,783 -3.34(-3.08%)
Jun 16, 2021 108.34 109.23 106.11 108.58 451,891 -0.40(-0.37%)
Jun 15, 2021 109.04 109.47 106.80 108.98 490,582 +0.00(+0.00%)
Jun 14, 2021 112.64 113.22 108.43 108.98 947,046 -4.06(-3.59%)
Jun 11, 2021 109.48 113.09 109.26 113.04 666,855 +4.32(+3.97%)
Jun 10, 2021 111.49 112.26 108.53 108.72 608,923 -2.13(-1.92%)
Jun 09, 2021 112.87 113.11 110.58 110.85 561,555 -2.07(-1.83%)
Jun 08, 2021 110.42 113.53 109.59 112.92 472,878 +2.26(+2.04%)
Jun 07, 2021 111.58 113.22 110.56 110.66 777,439 +0.62(+0.56%)
Jun 04, 2021 111.21 111.34 106.67 110.04 973,834 -0.55(-0.50%)
Jun 03, 2021 110.86 112.16 107.30 110.59 2,079,251 +1.18(+1.08%)
Jun 02, 2021 114.20 114.36 108.64 109.41 2,081,104 -4.70(-4.12%)
Jun 01, 2021 115.75 116.45 113.21 114.11 1,339,133 -0.71(-0.62%)
May 28, 2021 117.56 117.56 112.77 114.82 815,844 -1.81(-1.55%)
May 27, 2021 116.15 116.98 114.80 116.63 550,904 +2.26(+1.98%)
May 26, 2021 111.35 114.71 110.43 114.37 543,467 +4.11(+3.73%)
May 25, 2021 111.12 112.85 110.03 110.26 595,456 +0.15(+0.14%)
May 24, 2021 109.84 110.95 108.05 110.11 570,159 +0.86(+0.79%)
May 21, 2021 110.59 111.12 108.59 109.25 789,920 -0.78(-0.71%)
May 20, 2021 112.20 112.20 106.35 110.03 1,240,573 -2.63(-2.33%)
May 19, 2021 114.15 114.15 110.59 112.66 808,931 -4.01(-3.44%)
May 18, 2021 116.72 117.98 115.46 116.67 1,530,782 +0.19(+0.16%)
May 17, 2021 113.38 116.89 111.79 116.48 624,696 +3.12(+2.75%)
May 14, 2021 108.46 113.78 108.46 113.36 965,174 +5.72(+5.31%)
May 13, 2021 106.64 109.66 105.87 107.64 518,644 +1.69(+1.60%)
May 12, 2021 111.28 112.48 105.44 105.95 795,527 -5.84(-5.22%)
May 11, 2021 112.03 114.03 110.04 111.79 905,917 -3.22(-2.80%)
May 10, 2021 118.78 121.18 114.82 115.01 953,894 -3.66(-3.08%)
May 07, 2021 114.79 119.79 114.57 118.67 752,813 +2.89(+2.50%)
May 06, 2021 118.32 118.50 114.75 115.78 618,655 -1.61(-1.37%)
May 05, 2021 116.99 118.65 116.48 117.39 557,866 +1.15(+0.99%)
May 04, 2021 116.57 116.99 114.46 116.24 509,630 -0.40(-0.34%)
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.