PVH Corp (NY: PVH )

110.35 USD +0.85 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 92.68 94.33 92.05 94.23 1,136,461 +1.41(+1.52%)
Jun 29, 2016 90.64 93.27 90.64 92.82 1,688,682 +3.24(+3.62%)
Jun 28, 2016 87.51 89.75 87.51 89.58 2,102,520 +4.67(+5.50%)
Jun 27, 2016 92.20 92.20 83.80 84.91 4,366,785 -8.64(-9.24%)
Jun 24, 2016 97.13 98.36 93.31 93.55 2,999,115 -9.19(-8.94%)
Jun 23, 2016 101.86 103.36 101.76 102.74 818,012 +1.97(+1.95%)
Jun 22, 2016 101.15 102.77 100.68 100.77 781,665 -0.71(-0.70%)
Jun 21, 2016 101.15 101.63 100.14 101.48 698,962 +1.04(+1.04%)
Jun 20, 2016 99.05 101.85 99.04 100.44 962,611 +1.81(+1.84%)
Jun 17, 2016 96.85 98.86 95.87 98.63 1,101,899 +1.91(+1.97%)
Jun 16, 2016 96.59 96.85 95.28 96.72 849,494 -0.66(-0.68%)
Jun 15, 2016 95.33 99.50 95.00 97.38 1,611,487 +3.00(+3.18%)
Jun 14, 2016 94.66 95.61 93.93 94.38 1,347,553 -0.84(-0.88%)
Jun 13, 2016 96.28 97.13 95.16 95.22 672,943 -1.43(-1.48%)
Jun 10, 2016 97.10 97.11 95.84 96.65 903,888 -0.56(-0.58%)
Jun 09, 2016 96.05 97.39 95.22 97.21 796,135 +0.41(+0.42%)
Jun 08, 2016 97.14 97.70 96.20 96.80 993,523 -0.40(-0.41%)
Jun 07, 2016 95.66 97.67 94.54 97.20 810,218 +0.41(+0.42%)
Jun 06, 2016 96.66 97.51 96.08 96.79 758,446 -0.06(-0.06%)
Jun 03, 2016 97.03 97.23 95.79 96.85 613,810 -0.48(-0.49%)
Jun 02, 2016 95.33 97.33 94.98 97.33 1,342,697 +1.88(+1.97%)
Jun 01, 2016 93.60 95.56 93.50 95.45 1,141,161 +1.65(+1.76%)
May 31, 2016 94.07 94.54 93.08 93.80 1,225,481 -0.74(-0.78%)
May 27, 2016 93.96 94.54 94.54 94.54 1,319,600 +0.81(+0.86%)
May 26, 2016 96.13 96.67 93.52 93.73 3,016,468 +3.90(+4.34%)
May 25, 2016 88.79 89.86 87.96 89.83 2,171,092 +0.81(+0.91%)
May 24, 2016 88.25 89.68 87.90 89.02 1,422,650 +0.91(+1.03%)
May 23, 2016 88.76 89.22 87.21 88.11 1,275,938 -0.85(-0.96%)
May 20, 2016 86.92 89.20 85.64 88.96 1,924,840 +2.54(+2.94%)
May 19, 2016 86.22 88.65 85.19 86.42 1,035,913 +0.46(+0.54%)
May 18, 2016 85.95 86.71 84.85 85.96 1,359,614 -0.69(-0.80%)
May 17, 2016 85.33 88.05 84.43 86.65 2,212,458 +0.90(+1.05%)
May 16, 2016 83.92 86.30 83.21 85.75 1,458,694 +2.30(+2.76%)
May 13, 2016 83.38 85.65 82.56 83.45 1,380,943 -0.71(-0.84%)
May 12, 2016 84.06 85.07 82.10 84.16 3,356,812 +1.01(+1.21%)
May 11, 2016 86.63 86.63 83.01 83.15 3,035,057 -6.81(-7.57%)
May 10, 2016 91.38 92.92 89.83 89.96 1,280,764 -1.69(-1.84%)
May 09, 2016 91.51 92.66 90.80 91.65 536,312 +0.25(+0.27%)
May 06, 2016 91.48 92.06 90.46 91.40 1,236,966 -0.10(-0.11%)
May 05, 2016 95.08 95.33 91.19 91.50 1,968,276 -4.04(-4.23%)
May 04, 2016 95.44 96.26 94.90 95.54 733,952 -0.41(-0.43%)
May 03, 2016 96.42 96.90 95.70 95.95 752,750 -0.96(-0.99%)
May 02, 2016 96.00 97.16 94.14 96.91 524,067 +1.31(+1.37%)
Apr 29, 2016 95.76 95.93 93.91 95.60 899,491 +0.09(+0.09%)
Apr 28, 2016 97.62 97.86 95.21 95.51 568,515 -2.34(-2.39%)
Apr 27, 2016 97.32 98.22 97.00 97.85 517,716 +0.16(+0.16%)
Apr 26, 2016 95.69 97.70 95.62 97.69 751,640 +2.45(+2.57%)
Apr 25, 2016 95.49 95.53 94.53 95.24 673,941 -0.84(-0.87%)
Apr 22, 2016 96.80 97.56 95.60 96.08 709,310 -0.29(-0.30%)
Apr 21, 2016 96.12 97.51 95.25 96.37 702,749 +0.78(+0.82%)
Apr 20, 2016 94.94 96.03 94.32 95.59 595,882 +0.34(+0.36%)
Apr 19, 2016 95.89 95.94 94.01 95.25 867,475 -0.18(-0.19%)
Apr 18, 2016 94.73 96.50 94.43 95.43 672,099 +0.06(+0.06%)
Apr 15, 2016 94.81 96.27 94.66 95.37 756,811 +0.44(+0.46%)
Apr 14, 2016 94.93 95.73 94.50 94.93 636,329 +0.00(+0.00%)
Apr 13, 2016 94.11 95.66 94.11 94.93 1,138,478 +1.31(+1.40%)
Apr 12, 2016 93.00 93.75 91.39 93.62 1,319,121 +0.41(+0.44%)
Apr 11, 2016 93.13 94.53 93.05 93.21 1,111,440 +0.16(+0.17%)
Apr 08, 2016 95.53 95.84 92.44 93.05 1,229,260 -2.17(-2.28%)
Apr 07, 2016 95.73 96.67 94.42 95.22 1,257,319 -1.28(-1.33%)
Apr 06, 2016 96.58 97.06 95.15 96.50 1,231,117 +0.01(+0.01%)
Apr 05, 2016 96.80 97.72 96.34 96.49 1,010,500 -1.17(-1.20%)
Apr 04, 2016 99.16 99.49 96.82 97.66 1,023,116 -1.73(-1.74%)
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.