PVH Corp (NY: PVH )

101.90 USD +0.54 (+0.53%)
Official Closing Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 76.52 78.38 76.50 77.79 1,150,876 +2.47(+3.28%)
Jun 28, 2012 77.22 77.40 73.92 75.32 1,250,907 -2.57(-3.30%)
Jun 27, 2012 78.71 78.76 77.06 77.89 656,108 -0.30(-0.38%)
Jun 26, 2012 78.19 78.81 76.51 78.19 806,419 +0.30(+0.39%)
Jun 25, 2012 78.72 78.93 77.04 77.89 741,215 -1.91(-2.39%)
Jun 22, 2012 79.38 80.61 78.27 79.80 2,536,485 +0.34(+0.43%)
Jun 21, 2012 80.26 82.24 78.85 79.46 1,474,575 -0.02(-0.03%)
Jun 20, 2012 80.65 81.14 79.00 79.48 1,097,493 -1.33(-1.65%)
Jun 19, 2012 80.41 82.15 79.99 80.81 859,325 +0.63(+0.79%)
Jun 18, 2012 78.64 80.43 77.55 80.18 1,002,285 +0.79(+1.00%)
Jun 15, 2012 77.66 79.45 77.03 79.39 1,194,707 +2.08(+2.69%)
Jun 14, 2012 76.33 78.11 75.31 77.31 1,205,266 +1.36(+1.79%)
Jun 13, 2012 77.67 78.18 75.38 75.95 859,057 -2.14(-2.74%)
Jun 12, 2012 78.06 79.00 76.84 78.09 671,863 +0.63(+0.81%)
Jun 11, 2012 80.88 80.93 77.31 77.46 835,364 -2.50(-3.13%)
Jun 08, 2012 78.59 79.99 77.90 79.96 746,372 +1.17(+1.48%)
Jun 07, 2012 81.61 81.61 77.83 78.79 1,215,350 -1.46(-1.82%)
Jun 06, 2012 80.71 81.39 79.90 80.25 1,031,204 +0.59(+0.74%)
Jun 05, 2012 77.18 79.80 76.98 79.66 1,555,108 +2.48(+3.21%)
Jun 04, 2012 76.50 77.25 74.70 77.18 1,179,565 +0.71(+0.93%)
Jun 01, 2012 79.61 79.61 75.34 76.47 1,545,354 -4.53(-5.59%)
May 31, 2012 83.05 83.30 78.80 81.00 4,214,452 -2.04(-2.46%)
May 30, 2012 83.83 83.86 82.55 83.04 1,654,699 -1.60(-1.89%)
May 29, 2012 83.37 84.69 81.92 84.64 1,483,298 +2.18(+2.64%)
May 25, 2012 82.69 82.99 81.84 82.46 1,134,728 +0.08(+0.10%)
May 24, 2012 81.63 84.12 81.52 82.38 2,954,708 +5.01(+6.48%)
May 23, 2012 77.72 78.78 74.99 77.37 2,663,518 -0.18(-0.23%)
May 22, 2012 76.91 78.02 76.44 77.55 1,864,448 +1.57(+2.07%)
May 21, 2012 73.19 76.10 73.00 75.98 1,524,616 +3.27(+4.50%)
May 18, 2012 73.02 74.91 72.47 72.71 1,501,344 +0.01(+0.01%)
May 17, 2012 76.44 76.74 72.59 72.70 2,149,956 -3.64(-4.77%)
May 16, 2012 79.96 80.52 76.25 76.34 2,274,950 -3.07(-3.87%)
May 15, 2012 79.53 80.74 79.04 79.41 985,502 -0.10(-0.13%)
May 14, 2012 78.80 80.76 78.38 79.51 853,546 -1.72(-2.12%)
May 11, 2012 79.71 82.22 79.30 81.23 851,322 +1.02(+1.27%)
May 10, 2012 81.64 82.49 79.49 80.21 1,238,811 -1.18(-1.45%)
May 09, 2012 80.23 81.74 79.57 81.39 1,404,511 +0.07(+0.09%)
May 08, 2012 81.38 82.00 76.44 81.32 2,863,857 -2.76(-3.28%)
May 07, 2012 85.11 86.00 83.76 84.08 1,049,364 -1.58(-1.84%)
May 04, 2012 89.68 89.76 85.25 85.66 2,044,139 -5.32(-5.85%)
May 03, 2012 92.21 92.49 90.36 90.98 1,192,991 -1.37(-1.48%)
May 02, 2012 89.37 93.06 89.37 92.35 1,170,931 +2.73(+3.05%)
May 01, 2012 88.77 91.08 88.43 89.62 1,563,985 +0.82(+0.92%)
Apr 30, 2012 89.80 90.15 88.35 88.80 763,044 -1.26(-1.40%)
Apr 27, 2012 90.77 91.45 89.74 90.06 663,214 -0.48(-0.53%)
Apr 26, 2012 88.90 90.99 88.42 90.54 559,783 +1.61(+1.81%)
Apr 25, 2012 87.73 88.96 87.46 88.93 557,232 +2.19(+2.52%)
Apr 24, 2012 87.49 88.75 86.09 86.74 926,889 -0.34(-0.39%)
Apr 23, 2012 87.05 87.56 85.31 87.08 1,047,108 -1.44(-1.63%)
Apr 20, 2012 89.27 90.10 88.38 88.52 794,089 -0.16(-0.18%)
Apr 19, 2012 89.79 90.09 88.11 88.68 642,719 -1.34(-1.49%)
Apr 18, 2012 89.23 90.33 89.08 90.02 518,174 +0.15(+0.17%)
Apr 17, 2012 89.36 90.00 88.73 89.87 652,792 +1.27(+1.43%)
Apr 16, 2012 89.19 89.69 87.71 88.60 555,993 -0.41(-0.46%)
Apr 13, 2012 88.46 89.57 88.05 89.01 807,111 +0.51(+0.58%)
Apr 12, 2012 88.45 88.80 87.77 88.50 1,067,232 +0.44(+0.50%)
Apr 11, 2012 88.29 89.97 87.77 88.06 1,187,360 +0.87(+1.00%)
Apr 10, 2012 90.67 90.68 86.82 87.19 1,128,285 -3.45(-3.81%)
Apr 09, 2012 90.67 91.23 89.83 90.64 1,050,845 -1.24(-1.35%)
Apr 05, 2012 90.77 92.81 90.77 91.88 870,381 +0.63(+0.69%)
Apr 04, 2012 91.02 92.06 90.47 91.25 934,382 -0.48(-0.52%)
Apr 03, 2012 91.41 92.41 90.96 91.73 832,325 +0.33(+0.36%)
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.