PVH Corp (NY: PVH )

104.62 USD +1.17 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 105.03 107.75 104.30 107.59 677,237 +2.59(+2.47%)
Jun 29, 2021 106.51 107.70 104.83 105.00 740,986 -1.27(-1.20%)
Jun 28, 2021 110.55 110.66 106.13 106.27 1,126,412 -4.64(-4.18%)
Jun 25, 2021 108.50 111.24 108.50 110.91 1,716,252 +2.60(+2.40%)
Jun 24, 2021 107.73 109.62 106.50 108.31 867,443 +0.54(+0.50%)
Jun 23, 2021 105.51 109.78 105.50 107.77 1,458,279 +3.04(+2.90%)
Jun 22, 2021 103.16 105.19 101.62 104.73 464,497 +0.85(+0.82%)
Jun 21, 2021 103.16 104.82 102.37 103.88 945,379 +2.17(+2.13%)
Jun 18, 2021 102.00 104.94 101.42 101.71 1,656,618 -3.53(-3.35%)
Jun 17, 2021 108.55 108.82 103.18 105.24 930,783 -3.34(-3.08%)
Jun 16, 2021 108.34 109.23 106.11 108.58 451,891 -0.40(-0.37%)
Jun 15, 2021 109.04 109.47 106.80 108.98 490,582 +0.00(+0.00%)
Jun 14, 2021 112.64 113.22 108.43 108.98 947,046 -4.06(-3.59%)
Jun 11, 2021 109.48 113.09 109.26 113.04 666,855 +4.32(+3.97%)
Jun 10, 2021 111.49 112.26 108.53 108.72 608,923 -2.13(-1.92%)
Jun 09, 2021 112.87 113.11 110.58 110.85 561,555 -2.07(-1.83%)
Jun 08, 2021 110.42 113.53 109.59 112.92 472,878 +2.26(+2.04%)
Jun 07, 2021 111.58 113.22 110.56 110.66 777,439 +0.62(+0.56%)
Jun 04, 2021 111.21 111.34 106.67 110.04 973,834 -0.55(-0.50%)
Jun 03, 2021 110.86 112.16 107.30 110.59 2,079,251 +1.18(+1.08%)
Jun 02, 2021 114.20 114.36 108.64 109.41 2,081,104 -4.70(-4.12%)
Jun 01, 2021 115.75 116.45 113.21 114.11 1,339,133 -0.71(-0.62%)
May 28, 2021 117.56 117.56 112.77 114.82 815,844 -1.81(-1.55%)
May 27, 2021 116.15 116.98 114.80 116.63 550,904 +2.26(+1.98%)
May 26, 2021 111.35 114.71 110.43 114.37 543,467 +4.11(+3.73%)
May 25, 2021 111.12 112.85 110.03 110.26 595,456 +0.15(+0.14%)
May 24, 2021 109.84 110.95 108.05 110.11 570,159 +0.86(+0.79%)
May 21, 2021 110.59 111.12 108.59 109.25 789,920 -0.78(-0.71%)
May 20, 2021 112.20 112.20 106.35 110.03 1,240,573 -2.63(-2.33%)
May 19, 2021 114.15 114.15 110.59 112.66 808,931 -4.01(-3.44%)
May 18, 2021 116.72 117.98 115.46 116.67 1,530,782 +0.19(+0.16%)
May 17, 2021 113.38 116.89 111.79 116.48 624,696 +3.12(+2.75%)
May 14, 2021 108.46 113.78 108.46 113.36 965,174 +5.72(+5.31%)
May 13, 2021 106.64 109.66 105.87 107.64 518,644 +1.69(+1.60%)
May 12, 2021 111.28 112.48 105.44 105.95 795,527 -5.84(-5.22%)
May 11, 2021 112.03 114.03 110.04 111.79 905,917 -3.22(-2.80%)
May 10, 2021 118.78 121.18 114.82 115.01 953,894 -3.66(-3.08%)
May 07, 2021 114.79 119.79 114.57 118.67 752,813 +2.89(+2.50%)
May 06, 2021 118.32 118.50 114.75 115.78 618,655 -1.61(-1.37%)
May 05, 2021 116.99 118.65 116.48 117.39 557,866 +1.15(+0.99%)
May 04, 2021 116.57 116.99 114.46 116.24 509,630 -0.40(-0.34%)
May 03, 2021 114.32 117.20 113.66 116.64 696,208 +3.46(+3.06%)
Apr 30, 2021 113.56 114.39 111.87 113.18 776,800 -0.87(-0.76%)
Apr 29, 2021 114.99 116.00 113.38 114.05 924,767 +0.55(+0.48%)
Apr 28, 2021 111.28 114.24 110.69 113.50 1,280,838 +2.06(+1.85%)
Apr 27, 2021 108.49 111.81 107.86 111.44 544,042 +2.95(+2.72%)
Apr 26, 2021 110.00 112.35 107.49 108.49 739,039 -0.95(-0.87%)
Apr 23, 2021 108.32 109.90 106.26 109.44 722,100 +2.43(+2.27%)
Apr 22, 2021 108.26 109.95 106.72 107.01 987,419 -0.54(-0.50%)
Apr 21, 2021 101.65 107.90 101.29 107.55 1,563,827 +5.65(+5.54%)
Apr 20, 2021 102.93 103.27 99.57 101.90 1,722,892 -2.03(-1.95%)
Apr 19, 2021 105.33 106.75 103.34 103.93 1,034,769 -2.24(-2.11%)
Apr 16, 2021 108.51 109.00 105.35 106.17 1,048,800 -1.02(-0.95%)
Apr 15, 2021 109.15 109.15 106.38 107.19 787,119 -0.55(-0.51%)
Apr 14, 2021 107.80 109.98 107.01 107.74 775,037 -0.55(-0.51%)
Apr 13, 2021 112.11 112.31 107.26 108.29 1,937,284 -4.81(-4.25%)
Apr 12, 2021 110.12 114.18 110.02 113.10 1,827,295 +2.60(+2.35%)
Apr 09, 2021 105.10 110.64 104.49 110.50 1,708,200 +5.94(+5.68%)
Apr 08, 2021 102.48 104.74 101.17 104.56 636,179 +1.61(+1.56%)
Apr 07, 2021 104.87 105.66 102.56 102.95 610,157 -1.13(-1.09%)
Apr 06, 2021 103.63 105.66 103.27 104.08 1,037,924 -0.22(-0.21%)
Apr 05, 2021 102.41 105.06 100.99 104.30 1,123,590 +3.32(+3.29%)
Apr 01, 2021 105.00 105.93 99.68 100.98 1,398,600 -4.72(-4.47%)
Mar 31, 2021 100.59 107.45 100.10 105.70 1,509,068 +5.58(+5.57%)
Mar 30, 2021 97.50 100.86 97.35 100.12 1,111,358 +2.16(+2.20%)
Mar 29, 2021 101.14 102.34 97.44 97.96 1,102,631 -3.94(-3.87%)
Mar 26, 2021 99.75 102.75 99.00 101.90 929,800 +3.65(+3.72%)
Mar 25, 2021 93.97 98.69 91.49 98.25 1,093,877 +2.56(+2.68%)
Mar 24, 2021 96.71 99.79 95.60 95.69 1,326,744 +0.75(+0.79%)
Mar 23, 2021 101.37 101.65 93.76 94.94 1,695,973 -8.53(-8.24%)
Mar 22, 2021 105.53 105.62 101.80 103.47 700,171 -2.31(-2.18%)
Mar 19, 2021 104.11 107.75 102.44 105.78 973,100 +0.38(+0.36%)
Mar 18, 2021 106.24 110.56 104.90 105.40 851,177 +0.40(+0.38%)
Mar 17, 2021 106.23 106.80 102.20 105.00 827,017 -1.00(-0.94%)
Mar 16, 2021 107.99 109.00 104.21 106.00 898,604 -2.44(-2.25%)
Mar 15, 2021 106.95 108.69 105.84 108.44 661,642 +1.14(+1.06%)
Mar 12, 2021 106.00 108.80 105.82 107.30 690,200 +2.32(+2.21%)
Mar 11, 2021 105.74 106.79 103.92 104.98 653,000 -0.38(-0.36%)
Mar 10, 2021 104.63 106.49 103.28 105.36 776,056 +1.23(+1.18%)
Mar 09, 2021 106.44 107.96 103.94 104.13 673,865 -2.62(-2.45%)
Mar 08, 2021 105.52 110.89 105.29 106.75 1,228,254 +2.36(+2.26%)
Mar 05, 2021 100.65 105.03 97.44 104.39 1,089,800 +4.84(+4.86%)
Mar 04, 2021 103.98 104.74 96.68 99.55 1,115,902 -4.70(-4.51%)
Mar 03, 2021 102.54 106.33 101.71 104.25 1,000,851 +2.14(+2.10%)
Mar 02, 2021 99.80 102.84 99.57 102.11 596,442 +1.90(+1.90%)
Mar 01, 2021 102.27 102.63 100.00 100.21 1,108,102 +0.25(+0.25%)
Feb 26, 2021 100.02 101.06 96.48 99.96 800,200 +0.04(+0.04%)
Feb 25, 2021 102.82 104.29 99.58 99.92 749,093 -2.37(-2.32%)
Feb 24, 2021 97.72 102.53 97.18 102.29 1,277,342 +5.23(+5.39%)
Feb 23, 2021 96.91 97.89 93.90 97.06 721,937 -0.42(-0.43%)
Feb 22, 2021 94.60 98.20 93.42 97.48 775,884 +3.50(+3.72%)
Feb 19, 2021 91.41 94.21 91.34 93.98 1,084,100 +2.89(+3.17%)
Feb 18, 2021 92.64 92.90 89.33 91.09 746,669 -2.36(-2.53%)
Feb 17, 2021 97.00 97.09 93.03 93.45 1,108,250 -4.13(-4.23%)
Feb 16, 2021 96.64 97.88 95.76 97.58 839,604 +1.43(+1.49%)
Feb 12, 2021 96.84 97.28 95.37 96.15 539,700 -1.57(-1.61%)
Feb 11, 2021 95.49 97.76 94.52 97.72 673,803 +1.86(+1.94%)
Feb 10, 2021 94.84 97.02 93.14 95.86 623,157 +2.07(+2.21%)
Feb 09, 2021 94.51 95.19 93.58 93.79 763,246 -1.45(-1.52%)
Feb 08, 2021 95.93 96.47 94.34 95.24 919,927 +0.05(+0.05%)
Feb 05, 2021 94.03 95.32 93.40 95.19 774,000 +2.58(+2.79%)
Feb 04, 2021 88.36 93.04 88.10 92.61 1,283,224 +5.01(+5.72%)
Feb 03, 2021 86.44 88.50 85.43 87.60 860,930 +1.99(+2.32%)
Feb 02, 2021 84.00 87.04 83.54 85.61 2,040,281 +3.16(+3.83%)
Feb 01, 2021 82.67 84.99 78.76 82.45 3,213,190 -2.81(-3.30%)
Jan 29, 2021 88.09 88.83 84.41 85.26 880,500 -3.46(-3.90%)
Jan 28, 2021 86.85 90.60 86.00 88.72 1,110,749 +3.61(+4.24%)
Jan 27, 2021 89.37 89.76 84.56 85.11 1,549,930 -6.41(-7.00%)
Jan 26, 2021 96.92 96.92 91.21 91.52 960,501 -4.33(-4.52%)
Jan 25, 2021 96.87 97.82 92.88 95.85 986,785 -1.94(-1.98%)
Jan 22, 2021 97.81 99.69 96.83 97.79 692,700 -1.59(-1.60%)
Jan 21, 2021 99.64 100.27 98.51 99.38 692,018 +0.15(+0.15%)
Jan 20, 2021 98.00 100.73 97.69 99.23 701,963 +1.91(+1.96%)
Jan 19, 2021 100.50 101.82 96.61 97.32 750,951 -2.96(-2.95%)
Jan 15, 2021 100.05 101.65 98.25 100.28 755,700 -0.95(-0.94%)
Jan 14, 2021 105.28 105.98 100.86 101.23 916,484 -3.61(-3.44%)
Jan 13, 2021 107.40 108.23 104.63 104.84 719,747 -3.95(-3.63%)
Jan 12, 2021 105.20 108.84 104.77 108.79 738,326 +4.21(+4.03%)
Jan 11, 2021 101.83 105.21 101.24 104.58 603,061 +0.61(+0.59%)
Jan 08, 2021 105.93 106.11 102.73 103.97 873,400 -1.53(-1.45%)
Jan 07, 2021 102.22 107.87 102.22 105.50 1,398,788 +2.73(+2.66%)
Jan 06, 2021 97.59 104.12 97.54 102.77 1,292,469 +6.15(+6.37%)
Jan 05, 2021 95.36 97.88 95.36 96.62 1,089,402 +0.12(+0.12%)
Jan 04, 2021 97.34 97.48 93.70 96.50 2,440,254 +2.61(+2.78%)
Dec 31, 2020 93.89 93.89 93.89 417,747 -1.63(-1.71%)
Dec 30, 2020 94.54 96.88 94.25 95.52 417,747 +2.08(+2.23%)
Dec 29, 2020 94.90 94.91 92.13 93.44 428,513 -1.47(-1.55%)
Dec 28, 2020 95.00 96.04 93.95 94.91 513,472 +1.09(+1.16%)
Dec 24, 2020 94.62 94.62 92.44 93.82 295,600 -0.76(-0.80%)
Dec 23, 2020 92.29 95.16 92.29 94.58 670,210 +2.90(+3.16%)
Dec 22, 2020 94.37 94.64 91.25 91.68 653,182 -2.96(-3.13%)
Dec 21, 2020 93.66 95.76 91.67 94.64 901,375 -0.62(-0.65%)
Dec 18, 2020 95.75 97.46 94.45 95.26 1,447,700 -1.14(-1.18%)
Dec 17, 2020 94.65 97.12 93.32 96.40 892,206 +2.04(+2.16%)
Dec 16, 2020 95.04 96.01 92.91 94.36 977,754 -1.17(-1.22%)
Dec 15, 2020 93.76 95.59 92.24 95.53 635,584 +1.93(+2.06%)
Dec 14, 2020 96.00 96.35 93.35 93.60 1,167,653 -0.73(-0.77%)
Dec 11, 2020 96.29 96.70 92.94 94.33 909,200 -0.31(-0.33%)
Dec 10, 2020 94.31 96.09 93.13 94.64 1,196,523 +0.98(+1.05%)
Dec 09, 2020 92.12 94.49 90.52 93.66 1,241,048 +1.98(+2.16%)
Dec 08, 2020 90.44 92.78 90.32 91.68 1,264,013 -0.58(-0.63%)
Dec 07, 2020 90.84 92.68 89.72 92.26 1,069,227 +0.73(+0.80%)
Dec 04, 2020 88.74 91.75 87.58 91.53 2,048,000 +3.39(+3.85%)
Dec 03, 2020 83.34 90.95 82.50 88.14 2,393,342 +4.85(+5.82%)
Dec 02, 2020 80.54 84.10 79.45 83.29 1,608,483 +1.49(+1.82%)
Dec 01, 2020 82.35 84.07 80.53 81.80 1,957,585 +2.31(+2.91%)
Nov 30, 2020 84.57 84.76 79.45 79.49 1,388,108 -4.38(-5.22%)
Nov 27, 2020 85.00 85.02 83.14 83.87 633,600 -0.85(-1.00%)
Nov 25, 2020 84.57 84.93 82.83 84.72 1,130,700 -1.66(-1.92%)
Nov 24, 2020 85.71 87.40 82.83 86.38 1,496,051 +5.28(+6.51%)
Nov 23, 2020 78.63 81.40 77.67 81.10 1,111,755 +4.34(+5.65%)
Nov 20, 2020 78.54 79.00 75.10 76.76 1,065,700 -2.02(-2.56%)
Nov 19, 2020 77.16 80.32 76.05 78.78 1,104,548 +0.11(+0.14%)
Nov 18, 2020 79.50 81.13 78.48 78.67 989,162 -0.27(-0.34%)
Nov 17, 2020 74.29 79.45 73.82 78.94 1,457,624 +3.42(+4.53%)
Nov 16, 2020 74.00 75.82 72.43 75.52 1,588,281 +5.43(+7.75%)
Nov 13, 2020 66.62 70.68 66.59 70.09 779,500 +4.72(+7.22%)
Nov 12, 2020 67.26 67.90 64.20 65.37 1,145,035 -2.27(-3.36%)
Nov 11, 2020 72.89 72.94 67.03 67.64 1,640,621 -4.26(-5.92%)
Nov 10, 2020 71.30 73.36 70.70 71.90 1,219,504 +1.06(+1.50%)
Nov 09, 2020 66.16 73.24 66.15 70.84 2,402,364 +11.74(+19.86%)
Nov 06, 2020 61.97 62.99 58.82 59.10 1,370,900 -3.34(-5.35%)
Nov 05, 2020 61.53 62.71 60.80 62.44 1,188,324 +1.36(+2.23%)
Nov 04, 2020 62.22 63.15 60.51 61.08 983,655 -2.12(-3.35%)
Nov 03, 2020 60.76 63.91 60.53 63.20 1,413,796 +3.43(+5.74%)
Nov 02, 2020 59.33 61.29 58.67 59.77 1,750,377 +1.48(+2.54%)
Oct 30, 2020 61.19 61.30 57.35 58.29 1,450,200 -2.83(-4.63%)
Oct 29, 2020 58.46 61.74 57.57 61.12 2,277,691 +2.61(+4.46%)
Oct 28, 2020 59.00 60.29 58.37 58.51 986,262 -2.48(-4.07%)
Oct 27, 2020 62.14 63.40 60.93 60.99 669,947 -1.29(-2.07%)
Oct 26, 2020 64.55 64.56 61.01 62.28 1,067,302 -2.66(-4.10%)
Oct 23, 2020 65.88 65.88 63.76 64.94 943,700 -0.04(-0.06%)
Oct 22, 2020 61.62 65.06 61.62 64.98 912,171 +3.56(+5.80%)
Oct 21, 2020 61.29 62.79 60.64 61.42 848,397 -0.17(-0.28%)
Oct 20, 2020 62.56 64.06 61.22 61.59 821,168 -0.46(-0.74%)
Oct 19, 2020 62.85 64.33 61.99 62.05 1,165,841 -0.11(-0.18%)
Oct 16, 2020 64.21 64.63 62.09 62.16 1,145,300 -1.70(-2.66%)
Oct 15, 2020 61.19 63.96 60.61 63.86 1,042,748 +1.65(+2.65%)
Oct 14, 2020 62.55 63.78 61.88 62.21 730,744 -0.33(-0.53%)
Oct 13, 2020 64.95 66.20 62.07 62.54 1,555,695 -3.05(-4.65%)
Oct 12, 2020 66.50 66.50 65.12 65.59 754,133 -0.54(-0.82%)
Oct 09, 2020 68.10 68.48 65.54 66.13 1,113,000 -1.48(-2.19%)
Oct 08, 2020 64.87 67.65 64.51 67.61 969,323 +3.17(+4.92%)
Oct 07, 2020 62.50 64.83 62.12 64.44 1,181,624 +2.80(+4.54%)
Oct 06, 2020 64.68 65.32 61.35 61.64 884,016 -2.15(-3.37%)
Oct 05, 2020 62.89 64.34 62.20 63.79 934,435 +1.67(+2.69%)
Oct 02, 2020 58.57 62.24 58.34 62.12 1,117,400 +1.53(+2.53%)
Oct 01, 2020 60.10 61.41 59.56 60.59 1,255,773 +0.95(+1.59%)
Sep 30, 2020 58.98 61.15 58.98 59.64 1,708,863 +0.95(+1.62%)
Sep 29, 2020 61.53 61.69 58.59 58.69 1,134,451 -3.20(-5.17%)
Sep 28, 2020 63.02 63.34 61.69 61.89 1,338,459 +0.39(+0.63%)
Sep 25, 2020 61.40 61.97 60.88 61.50 952,000 -0.38(-0.61%)
Sep 24, 2020 61.80 62.58 59.68 61.88 1,213,085 -0.20(-0.32%)
Sep 23, 2020 65.50 66.27 61.95 62.08 958,069 -2.28(-3.54%)
Sep 22, 2020 64.85 65.86 63.41 64.36 1,402,749 -0.32(-0.49%)
Sep 21, 2020 66.20 66.47 63.65 64.68 1,449,908 -3.80(-5.55%)
Sep 18, 2020 70.01 71.20 67.33 68.48 2,609,300 -2.03(-2.88%)
Sep 17, 2020 70.83 72.25 69.28 70.51 1,080,633 -1.57(-2.18%)
Sep 16, 2020 71.72 73.60 70.91 72.08 1,516,182 +1.15(+1.62%)
Sep 15, 2020 71.82 72.19 69.00 70.93 1,491,954 -0.47(-0.66%)
Sep 14, 2020 67.80 71.95 67.67 71.40 1,560,185 +4.33(+6.46%)
Sep 11, 2020 67.45 67.75 66.08 67.07 1,182,400 +0.02(+0.03%)
Sep 10, 2020 65.60 68.03 65.60 67.05 1,408,537 +2.02(+3.11%)
Sep 09, 2020 65.88 66.16 63.83 65.03 1,128,528 -1.01(-1.53%)
Sep 08, 2020 61.84 67.81 61.72 66.04 2,063,934 +2.62(+4.13%)
Sep 04, 2020 62.73 63.92 60.96 63.42 1,785,800 +1.97(+3.21%)
Sep 03, 2020 61.65 64.71 60.83 61.45 3,319,103 +1.94(+3.26%)
Sep 02, 2020 58.58 60.60 58.24 59.51 2,401,918 +1.86(+3.23%)
Sep 01, 2020 55.47 57.67 54.12 57.65 1,561,247 +1.89(+3.39%)
Aug 31, 2020 56.78 57.13 55.42 55.76 1,105,377 -1.48(-2.59%)
Aug 28, 2020 55.32 57.34 54.79 57.24 956,300 +2.19(+3.98%)
Aug 27, 2020 53.63 55.64 53.63 55.05 955,906 +2.03(+3.83%)
Aug 26, 2020 54.29 54.65 53.00 53.02 825,439 -1.14(-2.10%)
Aug 25, 2020 54.50 55.07 52.99 54.16 905,227 +0.50(+0.93%)
Aug 24, 2020 49.96 53.70 49.96 53.66 1,534,290 +3.53(+7.04%)
Aug 21, 2020 50.27 50.70 49.60 50.13 616,200 -0.05(-0.10%)
Aug 20, 2020 50.60 51.99 50.15 50.18 820,301 -0.86(-1.68%)
Aug 19, 2020 51.71 53.00 50.78 51.04 890,222 -0.46(-0.89%)
Aug 18, 2020 54.16 54.22 51.26 51.50 1,081,739 -3.16(-5.78%)
Aug 17, 2020 55.07 55.13 53.16 54.66 752,239 -0.70(-1.26%)
Aug 14, 2020 53.02 56.00 52.95 55.36 945,700 +1.75(+3.26%)
Aug 13, 2020 53.43 53.84 52.48 53.61 964,863 +0.07(+0.13%)
Aug 12, 2020 55.09 55.09 52.09 53.54 989,317 -0.66(-1.22%)
Aug 11, 2020 56.05 56.85 54.08 54.20 1,654,842 +0.17(+0.31%)
Aug 10, 2020 52.45 54.19 51.99 54.03 1,930,900 +2.22(+4.28%)
Aug 07, 2020 50.61 51.83 49.28 51.81 812,000 +1.16(+2.29%)
Aug 06, 2020 51.79 51.81 50.20 50.65 997,515 -0.53(-1.04%)
Aug 05, 2020 48.63 51.63 48.63 51.18 1,276,716 +3.46(+7.25%)
Aug 04, 2020 48.66 49.75 47.21 47.72 1,292,045 -1.51(-3.07%)
Aug 03, 2020 48.87 49.69 47.67 49.23 1,045,592 +0.57(+1.17%)
Jul 31, 2020 50.17 50.61 47.91 48.66 849,800 -1.52(-3.03%)
Jul 30, 2020 50.89 51.03 49.45 50.18 1,075,388 -1.98(-3.80%)
Jul 29, 2020 51.38 52.58 51.11 52.16 938,091 +1.45(+2.86%)
Jul 28, 2020 49.84 51.70 49.84 50.71 1,195,076 +0.59(+1.18%)
Jul 27, 2020 49.67 50.20 48.66 50.12 922,174 +0.04(+0.08%)
Jul 24, 2020 50.75 51.21 49.80 50.08 787,100 -0.82(-1.61%)
Jul 23, 2020 49.00 51.88 48.50 50.90 1,297,817 +1.46(+2.95%)
Jul 22, 2020 48.09 49.98 47.84 49.44 1,146,009 +0.42(+0.86%)
Jul 21, 2020 48.03 49.70 48.02 49.02 1,111,580 +1.68(+3.55%)
Jul 20, 2020 49.02 49.21 47.27 47.34 1,284,055 -1.89(-3.84%)
Jul 17, 2020 51.37 51.78 49.17 49.23 972,600 -2.03(-3.96%)
Jul 16, 2020 49.71 52.58 49.24 51.26 1,822,977 +0.48(+0.95%)
Jul 15, 2020 48.97 51.31 48.40 50.78 2,363,506 +4.27(+9.18%)
Jul 14, 2020 45.30 47.24 44.32 46.51 1,305,628 +1.12(+2.47%)
Jul 13, 2020 44.73 46.87 43.13 45.39 1,578,763 +1.02(+2.30%)
Jul 10, 2020 42.65 44.59 42.22 44.37 1,040,000 +1.86(+4.38%)
Jul 09, 2020 44.74 44.75 41.77 42.51 1,751,541 -2.60(-5.76%)
Jul 08, 2020 44.29 45.43 43.88 45.11 1,395,348 +0.49(+1.10%)
Jul 07, 2020 45.59 45.76 44.16 44.62 1,354,323 -1.88(-4.04%)
Jul 06, 2020 48.74 48.74 45.50 46.50 1,686,307 -0.96(-2.02%)
Jul 02, 2020 48.34 49.29 46.58 47.46 1,507,200 +0.77(+1.65%)
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.