PVH Corp (NY: PVH )

110.01 USD -0.30 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 80.69 80.80 79.11 79.43 793,584 -1.79(-2.20%)
Jul 30, 2012 80.84 82.47 80.75 81.22 790,108 +0.30(+0.37%)
Jul 27, 2012 78.99 81.14 78.57 80.92 581,022 +2.73(+3.49%)
Jul 26, 2012 77.35 78.51 76.70 78.19 413,966 +2.73(+3.62%)
Jul 25, 2012 76.26 77.08 74.89 75.46 560,431 -0.72(-0.95%)
Jul 24, 2012 78.24 78.56 75.57 76.18 544,138 -1.63(-2.09%)
Jul 23, 2012 77.19 78.28 76.50 77.81 475,632 -1.32(-1.67%)
Jul 20, 2012 79.63 79.72 78.38 79.13 621,123 -1.23(-1.53%)
Jul 19, 2012 78.31 81.48 77.78 80.36 858,296 +2.96(+3.82%)
Jul 18, 2012 76.15 78.03 75.43 77.40 555,809 +1.21(+1.59%)
Jul 17, 2012 76.95 77.50 75.47 76.19 709,655 -0.25(-0.33%)
Jul 16, 2012 76.36 76.59 75.01 76.44 633,613 +0.05(+0.07%)
Jul 13, 2012 75.28 77.46 74.76 76.39 2,414,596 +1.92(+2.58%)
Jul 12, 2012 74.70 74.97 73.26 74.47 867,927 -1.05(-1.39%)
Jul 11, 2012 78.52 78.52 74.45 75.52 1,068,171 -3.10(-3.94%)
Jul 10, 2012 78.29 78.94 77.40 78.62 1,053,587 +1.03(+1.33%)
Jul 09, 2012 79.64 80.49 77.37 77.59 822,072 -2.09(-2.62%)
Jul 06, 2012 81.02 81.73 79.41 79.68 757,859 -2.42(-2.95%)
Jul 05, 2012 80.10 82.26 79.32 82.10 1,335,880 +2.00(+2.50%)
Jul 03, 2012 78.71 80.18 78.14 80.10 502,508 +1.29(+1.64%)
Jul 02, 2012 77.79 78.88 77.76 78.81 491,503 +1.02(+1.31%)
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%)
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.