PVH Corp (NY: PVH )

101.90 USD +0.54 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 113.93 115.82 113.93 115.20 1,283,177 +2.22(+1.96%)
Jun 29, 2015 114.59 115.55 112.83 112.98 746,568 -2.52(-2.18%)
Jun 26, 2015 116.50 117.50 115.30 115.50 1,862,375 -0.75(-0.65%)
Jun 25, 2015 114.38 117.11 114.37 116.25 1,043,007 +2.56(+2.25%)
Jun 24, 2015 114.80 114.80 113.63 113.69 386,418 -1.17(-1.02%)
Jun 23, 2015 114.48 115.17 114.21 114.86 448,153 +0.22(+0.19%)
Jun 22, 2015 115.32 115.32 113.81 114.64 687,350 +0.04(+0.03%)
Jun 19, 2015 113.39 115.10 112.84 114.60 1,178,612 +1.41(+1.25%)
Jun 18, 2015 113.17 114.20 113.17 113.19 763,842 +0.27(+0.24%)
Jun 17, 2015 112.90 113.37 111.05 112.92 744,015 -0.01(-0.01%)
Jun 16, 2015 111.51 113.47 110.59 112.93 1,176,588 +1.76(+1.58%)
Jun 15, 2015 112.08 112.41 110.65 111.17 909,370 -1.58(-1.40%)
Jun 12, 2015 112.40 113.01 111.65 112.75 692,808 +0.24(+0.21%)
Jun 11, 2015 114.27 114.86 111.50 112.51 1,473,318 -1.48(-1.30%)
Jun 10, 2015 116.32 116.32 113.97 113.99 898,408 -1.53(-1.32%)
Jun 09, 2015 116.04 116.36 114.29 115.52 664,996 -0.17(-0.15%)
Jun 08, 2015 114.28 116.38 114.11 115.69 958,133 +1.26(+1.10%)
Jun 05, 2015 115.72 115.81 113.83 114.43 811,188 -1.15(-0.99%)
Jun 04, 2015 114.32 116.91 113.71 115.58 1,389,730 +0.15(+0.13%)
Jun 03, 2015 112.69 115.90 112.47 115.43 1,993,829 +3.34(+2.98%)
Jun 02, 2015 108.62 114.30 108.62 112.09 4,506,044 +7.41(+7.08%)
Jun 01, 2015 104.54 105.72 103.90 104.68 1,456,319 +0.04(+0.04%)
May 29, 2015 105.05 105.41 104.18 104.64 963,074 -0.33(-0.31%)
May 28, 2015 103.41 105.98 103.41 104.97 692,660 +1.07(+1.03%)
May 27, 2015 103.99 105.61 103.39 103.90 815,772 -0.22(-0.21%)
May 26, 2015 105.68 106.12 103.91 104.12 977,849 -2.02(-1.90%)
May 22, 2015 105.76 106.14 106.14 106.14 521,600 +0.32(+0.30%)
May 21, 2015 104.58 105.87 104.42 105.82 461,057 +0.90(+0.86%)
May 20, 2015 104.83 105.54 104.26 104.92 493,352 +0.37(+0.35%)
May 19, 2015 105.31 105.80 103.54 104.55 879,294 -1.00(-0.95%)
May 18, 2015 105.17 105.97 104.42 105.55 601,920 +0.64(+0.61%)
May 15, 2015 103.25 105.29 103.04 104.91 765,574 +1.89(+1.83%)
May 14, 2015 103.53 103.74 102.12 103.02 935,227 +0.00(+0.00%)
May 13, 2015 104.40 104.51 102.54 103.02 1,020,737 -1.42(-1.36%)
May 12, 2015 104.99 106.45 104.41 104.44 645,338 -1.25(-1.18%)
May 11, 2015 105.87 106.22 105.17 105.69 493,670 -0.37(-0.35%)
May 08, 2015 106.39 107.15 105.91 106.06 579,192 +0.56(+0.53%)
May 07, 2015 105.06 105.63 103.93 105.50 563,582 +0.50(+0.48%)
May 06, 2015 105.70 105.70 103.78 105.00 899,490 -0.71(-0.67%)
May 05, 2015 105.94 106.22 105.17 105.71 746,897 +0.06(+0.06%)
May 04, 2015 104.15 105.78 104.07 105.65 821,436 +1.76(+1.69%)
May 01, 2015 103.98 104.35 102.90 103.89 1,302,030 +0.54(+0.52%)
Apr 30, 2015 102.91 104.08 102.52 103.35 819,105 +0.46(+0.45%)
Apr 29, 2015 102.91 103.62 102.30 102.89 687,549 -0.35(-0.34%)
Apr 28, 2015 103.51 104.42 103.14 103.24 581,681 -0.79(-0.76%)
Apr 27, 2015 104.72 105.41 103.91 104.03 718,569 -0.40(-0.38%)
Apr 24, 2015 105.68 106.01 104.19 104.43 492,549 -0.86(-0.82%)
Apr 23, 2015 103.31 106.13 102.93 105.29 908,728 +1.96(+1.90%)
Apr 22, 2015 103.82 103.97 103.26 103.33 641,365 -0.39(-0.38%)
Apr 21, 2015 103.86 104.48 103.57 103.72 678,775 -0.03(-0.03%)
Apr 20, 2015 104.62 104.62 103.39 103.75 1,260,359 +0.01(+0.01%)
Apr 17, 2015 106.12 106.20 103.48 103.74 1,771,783 -3.90(-3.62%)
Apr 16, 2015 108.75 109.98 107.49 107.64 800,621 -1.28(-1.18%)
Apr 15, 2015 110.00 110.28 108.69 108.92 1,001,075 -0.83(-0.76%)
Apr 14, 2015 108.82 109.89 108.59 109.75 1,296,919 +0.86(+0.79%)
Apr 13, 2015 110.23 110.23 108.55 108.89 942,117 -1.49(-1.35%)
Apr 10, 2015 110.97 111.31 109.69 110.38 955,117 -0.65(-0.59%)
Apr 09, 2015 111.08 111.98 110.50 111.03 969,698 +0.28(+0.25%)
Apr 08, 2015 111.22 111.40 110.32 110.75 1,228,755 -0.30(-0.27%)
Apr 07, 2015 109.27 111.23 109.04 111.05 1,217,767 +1.70(+1.55%)
Apr 06, 2015 106.78 109.86 106.67 109.35 1,272,700 +1.88(+1.75%)
Apr 02, 2015 107.50 107.47 107.47 107.47 1,488,500 +0.07(+0.07%)
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.