PVH Corp (NY: PVH )

110.11 USD -8.12 (-6.87%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 124.40 125.37 123.52 124.57 638,718 -0.18(-0.14%)
Oct 30, 2013 123.66 127.16 123.40 124.75 1,116,560 +1.52(+1.23%)
Oct 29, 2013 121.41 123.34 120.80 123.23 852,214 +2.34(+1.94%)
Oct 28, 2013 118.55 121.72 118.32 120.89 822,400 +2.34(+1.97%)
Oct 25, 2013 119.53 119.87 118.39 118.55 864,971 -0.50(-0.42%)
Oct 24, 2013 121.36 122.39 118.90 119.05 1,279,024 -2.31(-1.90%)
Oct 23, 2013 122.51 122.97 121.02 121.36 814,654 -1.59(-1.29%)
Oct 22, 2013 123.09 124.62 122.51 122.95 969,408 -0.20(-0.16%)
Oct 21, 2013 122.67 123.19 121.97 123.15 1,000,996 +0.73(+0.60%)
Oct 18, 2013 121.05 122.55 120.66 122.42 813,745 +2.22(+1.85%)
Oct 17, 2013 120.11 121.20 119.90 120.20 480,410 -0.64(-0.53%)
Oct 16, 2013 119.53 122.35 119.33 120.84 1,005,899 +1.71(+1.44%)
Oct 15, 2013 118.91 119.41 117.44 119.13 866,887 +0.09(+0.08%)
Oct 14, 2013 118.74 119.23 117.57 119.04 418,837 +0.12(+0.10%)
Oct 11, 2013 119.59 119.99 118.21 118.92 517,496 -0.96(-0.80%)
Oct 10, 2013 119.38 120.05 118.77 119.88 653,936 +1.91(+1.62%)
Oct 09, 2013 117.70 118.53 115.63 117.97 969,323 +0.28(+0.24%)
Oct 08, 2013 121.58 121.85 117.60 117.69 1,264,957 -4.04(-3.32%)
Oct 07, 2013 123.06 123.15 121.52 121.73 889,139 -2.22(-1.79%)
Oct 04, 2013 122.69 124.26 121.33 123.95 1,469,427 +1.26(+1.03%)
Oct 03, 2013 121.19 125.79 120.21 122.69 3,002,862 +5.14(+4.37%)
Oct 02, 2013 115.17 117.63 114.52 117.55 1,425,614 +2.34(+2.03%)
Oct 01, 2013 118.36 118.86 115.12 115.21 1,701,016 -3.30(-2.78%)
Sep 27, 2013 119.56 119.56 116.91 118.51 1,490,987 -1.30(-1.09%)
Sep 26, 2013 120.18 121.33 119.37 119.81 888,316 +0.06(+0.05%)
Sep 25, 2013 122.88 123.22 119.42 119.75 1,386,088 -3.35(-2.72%)
Sep 24, 2013 122.25 124.06 121.41 123.10 1,420,099 +0.53(+0.43%)
Sep 23, 2013 123.99 124.36 121.33 122.57 1,134,390 -2.52(-2.01%)
Sep 20, 2013 127.00 127.04 125.03 125.09 819,789 -1.91(-1.50%)
Sep 19, 2013 126.53 128.01 126.39 127.00 718,765 +0.56(+0.44%)
Sep 18, 2013 122.93 126.73 122.77 126.44 810,314 +3.73(+3.04%)
Sep 17, 2013 123.92 124.57 122.43 122.71 978,362 -1.03(-0.83%)
Sep 16, 2013 125.46 125.40 123.51 123.74 771,439 -0.71(-0.57%)
Sep 13, 2013 124.35 124.94 123.76 124.45 682,631 +0.69(+0.56%)
Sep 12, 2013 122.51 123.83 121.07 123.76 1,160,680 +0.96(+0.78%)
Sep 11, 2013 124.44 124.74 121.15 122.80 1,905,187 -1.86(-1.49%)
Sep 10, 2013 127.04 128.00 122.77 124.66 4,135,077 -7.45(-5.64%)
Sep 09, 2013 130.30 132.29 129.28 132.11 1,169,346 +2.14(+1.65%)
Sep 06, 2013 129.90 130.95 127.63 129.97 851,208 +0.67(+0.52%)
Sep 05, 2013 130.76 131.00 128.96 129.30 791,456 -1.21(-0.93%)
Sep 04, 2013 129.27 131.10 129.16 130.51 650,648 +1.17(+0.90%)
Sep 03, 2013 130.41 130.91 128.60 129.34 308,247 +0.59(+0.46%)
Aug 30, 2013 129.01 129.44 127.96 128.75 375,948 -0.18(-0.14%)
Aug 29, 2013 127.17 129.45 127.11 128.93 332,889 +1.52(+1.19%)
Aug 28, 2013 127.82 128.57 126.63 127.41 357,546 -0.60(-0.47%)
Aug 27, 2013 127.57 130.06 127.53 128.01 615,014 -1.31(-1.01%)
Aug 26, 2013 130.29 130.73 129.09 129.32 575,407 -1.15(-0.88%)
Aug 23, 2013 130.89 131.00 129.12 130.47 535,455 -0.40(-0.31%)
Aug 22, 2013 130.52 131.00 129.71 130.87 508,075 +0.61(+0.47%)
Aug 21, 2013 129.02 131.19 128.80 130.26 748,468 +0.87(+0.67%)
Aug 20, 2013 125.91 130.26 125.62 129.39 566,805 +3.57(+2.84%)
Aug 19, 2013 126.61 128.09 125.71 125.82 442,522 -1.23(-0.97%)
Aug 16, 2013 126.31 128.01 126.20 127.05 527,716 +0.23(+0.18%)
Aug 15, 2013 127.58 128.56 125.95 126.82 588,208 -1.76(-1.37%)
Aug 14, 2013 131.79 132.59 128.55 128.58 807,483 -3.35(-2.54%)
Aug 13, 2013 132.41 133.36 131.21 131.93 549,108 -0.70(-0.53%)
Aug 12, 2013 130.05 133.60 129.56 132.63 485,414 +2.60(+2.00%)
Aug 09, 2013 129.72 131.13 129.05 130.03 316,908 +0.21(+0.16%)
Aug 08, 2013 131.02 131.36 129.69 129.82 515,233 -0.19(-0.15%)
Aug 07, 2013 130.44 132.41 128.72 130.01 873,180 -2.50(-1.89%)
Aug 06, 2013 134.05 134.05 131.00 132.51 621,590 -1.22(-0.91%)
Aug 05, 2013 133.29 134.57 131.96 133.73 578,959 +0.13(+0.10%)
Aug 02, 2013 134.10 134.98 132.31 133.60 480,750 -0.79(-0.59%)
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.