PVH Corp (NY: PVH )

102.70 USD -1.85 (-1.77%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 156.37 157.80 154.58 155.08 693,916 -1.17(-0.75%)
Jan 30, 2018 154.85 154.85 153.63 156.25 729,595 +1.09(+0.70%)
Jan 29, 2018 152.99 157.22 152.99 155.16 680,876 +1.32(+0.86%)
Jan 26, 2018 153.58 154.05 150.89 153.84 708,315 +1.13(+0.74%)
Jan 25, 2018 152.39 155.64 151.03 152.71 926,382 +1.37(+0.91%)
Jan 24, 2018 151.63 153.74 150.74 151.34 619,329 +0.26(+0.17%)
Jan 23, 2018 148.06 151.36 147.11 151.08 664,894 +2.73(+1.84%)
Jan 22, 2018 147.06 148.67 145.90 148.35 588,978 +1.28(+0.87%)
Jan 19, 2018 145.53 147.19 144.98 147.07 568,779 +2.37(+1.64%)
Jan 18, 2018 147.34 148.29 143.79 144.70 640,854 +2.21(+1.55%)
Jan 17, 2018 141.95 143.20 140.86 142.49 510,856 +1.09(+0.77%)
Jan 16, 2018 144.15 144.15 141.08 141.40 511,762 -2.23(-1.55%)
Jan 12, 2018 143.63 143.63 143.63 0 +1.05(+0.74%)
Jan 11, 2018 141.05 142.63 140.19 142.58 490,021 +1.64(+1.16%)
Jan 10, 2018 140.94 581,570 -0.22(-0.16%)
Jan 09, 2018 142.01 142.81 140.54 141.16 414,266 -1.58(-1.11%)
Jan 08, 2018 143.10 143.63 140.42 142.74 821,811 -0.35(-0.24%)
Jan 05, 2018 141.32 143.70 140.10 143.09 1,099,768 +1.67(+1.18%)
Jan 04, 2018 139.19 142.70 137.80 141.42 1,033,900 +2.21(+1.59%)
Jan 03, 2018 139.36 139.76 137.93 139.21 855,166 +0.24(+0.17%)
Jan 02, 2018 137.59 139.15 137.27 138.97 638,345 +1.76(+1.28%)
Dec 29, 2017 137.21 137.21 137.21 0 +0.30(+0.22%)
Dec 28, 2017 136.77 137.13 135.86 136.91 469,082 +0.24(+0.18%)
Dec 27, 2017 136.93 137.16 135.89 136.67 407,874 +0.15(+0.11%)
Dec 26, 2017 135.40 136.82 135.40 136.52 342,067 +0.92(+0.68%)
Dec 22, 2017 136.18 136.32 134.63 135.60 767,901 -0.01(-0.01%)
Dec 21, 2017 135.69 136.88 134.95 135.61 673,854 -0.01(-0.01%)
Dec 20, 2017 137.47 137.47 135.42 135.62 530,287 -0.98(-0.72%)
Dec 19, 2017 137.05 137.91 135.94 136.60 1,020,428 +0.29(+0.21%)
Dec 18, 2017 134.36 137.85 133.87 136.31 963,429 +2.27(+1.69%)
Dec 15, 2017 132.63 134.58 132.61 134.04 987,662 +2.35(+1.78%)
Dec 14, 2017 133.39 133.44 130.81 131.69 981,589 -0.92(-0.69%)
Dec 13, 2017 132.75 134.30 132.60 132.61 791,393 -0.33(-0.25%)
Dec 12, 2017 132.94 134.95 132.61 132.94 781,155 -1.62(-1.20%)
Dec 11, 2017 134.95 135.72 133.58 134.56 537,160 -0.84(-0.62%)
Dec 08, 2017 134.19 135.41 133.64 135.40 554,162 +1.67(+1.25%)
Dec 07, 2017 133.01 134.14 132.60 133.73 668,516 +0.45(+0.34%)
Dec 06, 2017 133.60 132.00 133.28 814,304 -0.32(-0.24%)
Dec 05, 2017 134.76 134.81 131.77 133.60 1,512,911 -0.68(-0.51%)
Dec 04, 2017 137.82 137.82 134.27 134.28 1,691,822 -3.03(-2.21%)
Dec 01, 2017 135.18 138.11 133.63 137.31 1,347,305 +2.76(+2.05%)
Nov 30, 2017 137.00 138.50 132.52 134.55 2,410,449 -2.59(-1.89%)
Nov 29, 2017 138.43 139.50 136.46 137.14 1,385,234 -0.42(-0.31%)
Nov 28, 2017 135.30 138.66 135.30 137.56 1,021,715 +2.32(+1.72%)
Nov 27, 2017 135.48 137.10 134.83 135.24 935,569 -0.23(-0.17%)
Nov 24, 2017 136.25 136.76 135.36 135.47 249,401 +0.20(+0.15%)
Nov 22, 2017 135.90 136.12 134.73 135.27 915,872 -0.84(-0.62%)
Nov 21, 2017 136.41 136.84 135.37 136.11 812,595 -0.26(-0.19%)
Nov 20, 2017 133.67 136.40 133.17 136.37 996,480 +3.25(+2.44%)
Nov 17, 2017 130.67 133.47 130.41 133.12 1,301,544 +3.18(+2.45%)
Nov 16, 2017 126.87 130.26 125.97 129.94 684,459 +3.06(+2.41%)
Nov 15, 2017 126.86 127.43 125.43 126.88 798,339 +0.05(+0.04%)
Nov 14, 2017 126.73 127.38 125.42 126.83 491,053 -0.64(-0.50%)
Nov 13, 2017 127.23 127.75 125.84 127.47 508,322 +0.00(+0.00%)
Nov 10, 2017 125.02 127.62 125.02 127.47 1,009,386 +2.60(+2.08%)
Nov 09, 2017 123.22 126.11 123.00 124.87 776,647 +1.30(+1.05%)
Nov 08, 2017 122.45 124.61 120.91 123.57 898,348 +0.83(+0.68%)
Nov 07, 2017 127.44 127.44 122.31 122.74 921,596 -4.65(-3.65%)
Nov 06, 2017 127.37 129.39 127.04 127.39 374,226 +0.51(+0.40%)
Nov 03, 2017 127.24 128.51 126.52 126.88 721,297 -0.68(-0.53%)
Nov 02, 2017 129.02 129.29 126.51 127.56 706,746 -0.35(-0.27%)
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.