PVH Corp (NY: PVH )

110.48 USD -1.22 (-1.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.