PVH Corp (NY: PVH )

103.98 USD +4.96 (+5.01%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 108.90 110.76 108.47 109.33 551,598 -0.31(-0.28%)
Oct 28, 2021 109.63 110.97 109.04 109.64 563,632 +0.52(+0.48%)
Oct 27, 2021 111.28 111.47 109.09 109.12 541,076 -2.63(-2.35%)
Oct 26, 2021 113.12 111.67 111.75 571,402 -0.46(-0.41%)
Oct 25, 2021 112.45 113.61 111.74 112.21 558,198 +0.25(+0.22%)
Oct 22, 2021 112.20 113.10 110.42 111.96 626,853 -0.75(-0.67%)
Oct 21, 2021 111.58 114.78 111.14 112.71 796,750 +1.57(+1.41%)
Oct 20, 2021 109.37 113.50 109.37 111.14 588,851 +0.79(+0.72%)
Oct 19, 2021 110.28 110.28 108.59 110.35 893,514 +0.85(+0.78%)
Oct 18, 2021 108.92 109.73 107.51 109.50 541,983 -0.51(-0.46%)
Oct 15, 2021 111.20 112.39 109.69 110.01 804,176 -0.30(-0.27%)
Oct 14, 2021 109.17 111.31 108.45 110.31 799,075 +2.75(+2.56%)
Oct 13, 2021 107.18 108.35 105.80 107.56 478,870 +0.80(+0.75%)
Oct 12, 2021 104.05 107.48 104.05 106.76 652,965 +2.61(+2.51%)
Oct 11, 2021 104.58 106.62 104.12 104.15 745,378 -0.60(-0.57%)
Oct 08, 2021 106.42 107.00 103.93 104.75 762,086 -2.25(-2.10%)
Oct 07, 2021 107.12 109.61 106.13 107.00 799,905 +2.64(+2.53%)
Oct 06, 2021 105.62 107.46 102.76 104.36 1,157,334 -4.05(-3.74%)
Oct 05, 2021 108.97 112.00 108.25 108.41 1,378,921 +0.95(+0.88%)
Oct 04, 2021 106.73 111.12 106.64 107.46 1,125,535 +1.28(+1.21%)
Oct 01, 2021 104.67 106.39 102.60 106.18 1,244,676 +3.39(+3.30%)
Sep 30, 2021 108.82 109.20 102.58 102.79 1,674,534 -6.59(-6.02%)
Sep 29, 2021 112.96 112.96 108.31 109.38 721,478 -2.58(-2.30%)
Sep 28, 2021 113.37 114.50 111.76 111.96 1,043,940 -1.42(-1.25%)
Sep 27, 2021 111.12 115.19 111.12 113.38 916,771 +2.90(+2.62%)
Sep 24, 2021 110.00 111.65 108.82 110.48 795,895 -1.22(-1.09%)
Sep 23, 2021 109.37 113.72 108.99 111.70 899,506 +4.14(+3.85%)
Sep 22, 2021 107.14 109.43 106.64 107.56 692,170 +2.07(+1.96%)
Sep 21, 2021 108.17 108.73 104.79 105.49 745,624 -0.93(-0.87%)
Sep 20, 2021 106.74 107.75 104.32 106.42 940,588 -3.56(-3.24%)
Sep 17, 2021 109.39 111.68 108.77 109.98 1,098,887 -0.21(-0.19%)
Sep 16, 2021 110.00 112.00 110.00 110.19 814,845 +0.22(+0.20%)
Sep 15, 2021 108.64 110.21 107.17 109.97 600,856 +0.88(+0.81%)
Sep 14, 2021 111.69 111.69 107.32 109.09 784,786 -2.15(-1.93%)
Sep 13, 2021 110.50 112.34 109.03 111.24 844,363 +2.11(+1.93%)
Sep 10, 2021 112.36 113.98 109.09 109.13 888,126 -1.65(-1.49%)
Sep 09, 2021 108.70 111.60 107.92 110.78 905,760 +2.21(+2.04%)
Sep 08, 2021 111.62 112.17 107.22 108.57 1,719,788 -4.13(-3.66%)
Sep 07, 2021 114.91 115.05 111.73 112.70 957,030 -2.48(-2.15%)
Sep 03, 2021 119.29 120.12 114.37 115.18 1,158,393 -4.56(-3.81%)
Sep 02, 2021 121.37 121.94 118.37 119.74 1,999,210 -0.84(-0.70%)
Sep 01, 2021 118.84 121.56 117.46 120.58 3,713,013 +15.79(+15.07%)
Aug 31, 2021 106.06 107.24 103.60 104.79 1,341,497 -1.91(-1.79%)
Aug 30, 2021 109.57 109.75 106.53 106.70 1,047,584 -2.17(-1.99%)
Aug 27, 2021 105.89 109.61 105.60 108.87 907,737 +3.09(+2.92%)
Aug 26, 2021 111.10 111.10 104.39 105.78 1,091,213 -4.67(-4.23%)
Aug 25, 2021 110.46 111.31 107.85 110.45 1,713,118 -0.17(-0.15%)
Aug 24, 2021 107.55 112.29 107.55 110.62 1,569,969 +3.50(+3.27%)
Aug 23, 2021 106.65 108.94 104.31 107.12 1,737,722 +2.57(+2.46%)
Aug 20, 2021 105.83 106.94 102.35 104.55 1,926,474 -0.84(-0.80%)
Aug 19, 2021 102.98 107.10 102.95 105.39 957,464 -0.74(-0.70%)
Aug 18, 2021 105.79 108.46 104.60 106.13 908,787 -0.57(-0.53%)
Aug 17, 2021 110.48 110.84 105.42 106.70 968,056 -6.10(-5.41%)
Aug 16, 2021 114.90 115.13 112.62 112.80 657,942 -3.82(-3.28%)
Aug 13, 2021 113.89 116.69 113.18 116.62 677,105 +2.35(+2.06%)
Aug 12, 2021 114.24 114.76 112.58 114.27 452,461 +0.42(+0.37%)
Aug 11, 2021 110.92 114.37 109.99 113.85 626,251 +2.87(+2.59%)
Aug 10, 2021 107.60 112.83 107.52 110.98 643,284 +2.92(+2.70%)
Aug 09, 2021 109.11 109.61 107.60 108.06 550,889 -2.18(-1.98%)
Aug 06, 2021 110.81 111.85 109.73 110.24 574,035 +1.31(+1.20%)
Aug 05, 2021 106.42 108.97 105.95 108.93 627,951 +3.15(+2.98%)
Aug 04, 2021 107.84 109.56 105.65 105.78 740,647 -3.58(-3.27%)
Aug 03, 2021 106.02 110.65 104.17 109.36 1,218,573 +5.07(+4.86%)
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.