PVH Corp (NY: PVH )

110.19 USD +0.22 (+0.20%)
Official Closing Price Updated: 6:30 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2013 133.51 134.76 133.18 134.39 537,092 +2.60(+1.97%)
Jul 31, 2013 132.92 133.65 131.71 131.79 459,214 -0.36(-0.27%)
Jul 30, 2013 132.36 133.34 131.38 132.15 315,366 +0.19(+0.14%)
Jul 29, 2013 132.25 132.87 131.56 131.96 411,965 -0.20(-0.15%)
Jul 26, 2013 131.17 132.26 131.00 132.16 423,004 -0.24(-0.18%)
Jul 25, 2013 130.92 133.27 130.48 132.40 773,298 +1.20(+0.91%)
Jul 24, 2013 131.17 131.99 130.72 131.20 991,732 +0.26(+0.20%)
Jul 23, 2013 130.25 131.06 128.69 130.94 718,183 +0.94(+0.72%)
Jul 22, 2013 129.89 130.53 129.65 130.00 664,631 +0.35(+0.27%)
Jul 19, 2013 129.38 129.92 128.10 129.65 431,856 +0.24(+0.19%)
Jul 18, 2013 127.55 129.68 127.37 129.41 426,219 +2.19(+1.72%)
Jul 17, 2013 128.57 128.94 126.89 127.22 509,243 -0.82(-0.64%)
Jul 16, 2013 130.57 130.75 127.55 128.04 824,123 -2.57(-1.97%)
Jul 15, 2013 131.42 132.04 130.26 130.61 681,129 -0.57(-0.43%)
Jul 12, 2013 131.43 132.18 130.07 131.18 670,529 -0.30(-0.23%)
Jul 11, 2013 133.62 133.74 130.82 131.48 849,333 -0.46(-0.35%)
Jul 10, 2013 130.64 132.07 130.15 131.94 682,602 +1.08(+0.83%)
Jul 09, 2013 129.00 130.95 128.61 130.86 710,815 +2.58(+2.01%)
Jul 08, 2013 127.50 128.50 127.07 128.28 510,413 +1.42(+1.12%)
Jul 05, 2013 126.71 127.28 125.82 126.86 422,310 +0.82(+0.65%)
Jul 03, 2013 124.31 126.63 124.09 126.04 266,753 +0.46(+0.37%)
Jul 02, 2013 126.57 127.81 125.05 125.58 653,680 -1.33(-1.05%)
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.