PVH Corp (NY: PVH )

111.96 USD -0.75 (-0.67%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

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