PVH Corp (NY: PVH )

113.71 USD +2.57 (+2.31%)
Streaming Delayed Price Updated: 10:25 AM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 114.96 115.42 114.09 114.50 995,439 +0.72(+0.63%)
Jun 29, 2017 113.60 114.52 112.74 113.78 1,086,520 +0.41(+0.36%)
Jun 28, 2017 113.05 115.86 112.78 113.37 1,227,037 +0.89(+0.79%)
Jun 27, 2017 112.44 112.96 111.93 112.48 901,583 +0.15(+0.13%)
Jun 26, 2017 111.06 112.80 111.06 112.33 1,243,577 +1.85(+1.67%)
Jun 23, 2017 108.71 110.59 108.06 110.48 1,386,908 +1.41(+1.29%)
Jun 22, 2017 105.60 110.12 105.58 109.07 1,628,947 +4.00(+3.81%)
Jun 21, 2017 104.53 105.52 104.45 105.07 826,675 +0.18(+0.17%)
Jun 20, 2017 105.60 105.60 104.51 104.89 769,648 -0.83(-0.79%)
Jun 19, 2017 105.26 105.81 104.34 105.72 611,602 +0.59(+0.56%)
Jun 16, 2017 105.48 105.74 104.68 105.13 980,834 -0.53(-0.50%)
Jun 15, 2017 104.92 105.92 104.76 105.66 711,046 -0.77(-0.72%)
Jun 14, 2017 106.05 106.58 105.26 106.43 694,931 +0.82(+0.78%)
Jun 13, 2017 106.27 106.27 105.12 105.61 752,530 -0.59(-0.56%)
Jun 12, 2017 105.37 107.25 105.30 106.20 1,115,002 +0.61(+0.58%)
Jun 09, 2017 103.30 105.99 102.81 105.59 751,960 +2.43(+2.36%)
Jun 08, 2017 104.14 102.89 103.16 638,964 -0.02(-0.02%)
Jun 07, 2017 103.53 103.83 102.05 103.18 988,489 -0.47(-0.45%)
Jun 06, 2017 104.52 105.07 103.48 103.65 963,106 -1.56(-1.48%)
Jun 05, 2017 105.74 105.98 104.56 105.21 1,174,242 -0.75(-0.71%)
Jun 02, 2017 106.43 106.69 105.06 105.96 673,147 -0.25(-0.24%)
Jun 01, 2017 106.04 107.57 105.74 106.21 984,387 +0.26(+0.25%)
May 31, 2017 105.89 106.05 104.35 105.95 1,278,626 +0.36(+0.34%)
May 30, 2017 106.25 107.00 105.03 105.59 1,420,599 +0.30(+0.28%)
May 26, 2017 106.56 107.05 105.28 105.29 1,337,756 -1.69(-1.58%)
May 25, 2017 107.59 109.01 105.95 106.98 3,913,379 +4.94(+4.84%)
May 24, 2017 102.23 102.40 100.37 102.04 2,433,568 -0.34(-0.33%)
May 23, 2017 103.00 104.50 102.09 102.38 1,667,068 +0.26(+0.25%)
May 22, 2017 101.37 102.72 100.98 102.12 1,455,978 +1.71(+1.70%)
May 19, 2017 99.12 101.07 96.85 100.41 1,583,004 +1.32(+1.33%)
May 18, 2017 97.87 100.37 97.11 99.09 1,498,511 +1.62(+1.66%)
May 17, 2017 99.09 99.15 97.38 97.47 1,159,487 -1.62(-1.63%)
May 16, 2017 99.97 100.53 98.78 99.09 1,188,802 -1.40(-1.39%)
May 15, 2017 100.24 101.00 100.23 100.49 796,066 +0.30(+0.30%)
May 12, 2017 100.19 100.72 98.56 100.19 886,137 -0.74(-0.73%)
May 11, 2017 101.98 102.66 99.95 100.93 1,064,950 -2.38(-2.30%)
May 10, 2017 102.28 103.44 101.32 103.31 750,452 +0.55(+0.54%)
May 09, 2017 102.82 103.44 102.31 102.76 957,252 +0.37(+0.36%)
May 08, 2017 103.31 103.40 102.22 102.39 527,218 -0.21(-0.20%)
May 05, 2017 101.16 103.00 101.11 102.60 734,482 +1.44(+1.42%)
May 04, 2017 101.51 101.80 100.23 101.16 789,935 +0.25(+0.25%)
May 03, 2017 101.42 101.86 99.85 100.91 714,344 -0.69(-0.68%)
May 02, 2017 100.71 101.61 100.23 101.60 754,286 +1.52(+1.52%)
May 01, 2017 101.02 101.61 99.83 100.08 506,371 -0.95(-0.94%)
Apr 28, 2017 102.79 102.79 100.22 101.03 826,447 -1.99(-1.93%)
Apr 27, 2017 103.41 103.90 102.39 103.02 702,845 -0.43(-0.42%)
Apr 26, 2017 103.10 104.72 102.80 103.45 868,509 +0.58(+0.56%)
Apr 25, 2017 102.42 103.17 101.44 102.87 1,098,127 +0.56(+0.55%)
Apr 24, 2017 100.02 102.94 99.95 102.31 1,954,910 +4.05(+4.12%)
Apr 21, 2017 100.71 101.09 98.04 98.26 1,521,492 -3.15(-3.11%)
Apr 20, 2017 100.02 101.56 99.82 101.41 1,497,033 +1.96(+1.97%)
Apr 19, 2017 99.94 100.49 99.33 99.45 811,937 -0.07(-0.07%)
Apr 18, 2017 99.52 100.57 99.00 99.52 886,530 -0.42(-0.42%)
Apr 17, 2017 100.03 100.54 99.57 99.94 1,117,732 +0.13(+0.13%)
Apr 13, 2017 101.42 101.96 99.47 99.81 1,329,956 -1.40(-1.38%)
Apr 12, 2017 101.27 101.85 100.82 101.21 974,004 -0.15(-0.15%)
Apr 11, 2017 101.70 101.84 100.66 101.36 852,227 -0.28(-0.28%)
Apr 10, 2017 102.03 103.71 101.55 101.64 781,523 -0.26(-0.26%)
Apr 07, 2017 101.92 102.87 101.70 101.90 1,326,911 -0.07(-0.07%)
Apr 06, 2017 102.38 103.84 101.67 101.97 853,896 -0.01(-0.01%)
Apr 05, 2017 101.96 103.60 101.71 101.98 822,289 +0.20(+0.20%)
Apr 04, 2017 103.54 104.01 101.36 101.78 956,526 -1.40(-1.36%)
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.