PVH Corp (NY: PVH )

104.45 USD +0.47 (+0.45%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 119.70 123.28 119.54 120.79 1,120,217 +2.73(+2.31%)
Oct 30, 2018 119.43 121.09 117.34 118.06 1,105,010 -0.33(-0.28%)
Oct 29, 2018 120.24 122.07 116.71 118.39 906,371 -0.16(-0.13%)
Oct 26, 2018 119.29 121.04 116.52 118.55 800,400 -2.15(-1.78%)
Oct 25, 2018 119.85 121.78 119.62 120.70 728,697 +1.51(+1.27%)
Oct 24, 2018 120.69 124.00 118.98 119.19 1,096,560 -1.32(-1.10%)
Oct 23, 2018 119.60 120.98 117.66 120.51 831,613 -1.07(-0.88%)
Oct 22, 2018 121.64 122.29 120.06 121.58 868,930 +0.37(+0.31%)
Oct 19, 2018 126.37 126.94 121.09 121.21 1,267,400 -5.09(-4.03%)
Oct 18, 2018 127.65 128.81 125.72 126.30 844,326 -1.66(-1.30%)
Oct 17, 2018 129.68 130.92 127.53 127.96 770,740 -1.76(-1.36%)
Oct 16, 2018 127.62 130.02 126.16 129.72 691,252 +3.13(+2.47%)
Oct 15, 2018 125.49 127.75 125.20 126.59 633,300 +0.54(+0.43%)
Oct 12, 2018 126.69 127.60 124.86 126.05 947,600 +1.75(+1.41%)
Oct 11, 2018 124.50 127.81 123.26 124.30 1,321,706 -0.45(-0.36%)
Oct 10, 2018 133.81 133.81 124.58 124.75 1,865,823 -9.87(-7.33%)
Oct 09, 2018 133.78 136.30 132.91 134.62 995,391 +0.19(+0.14%)
Oct 08, 2018 132.35 134.86 131.76 134.43 992,706 +1.53(+1.15%)
Oct 05, 2018 134.59 135.03 130.90 132.90 1,610,800 -1.25(-0.93%)
Oct 04, 2018 138.09 138.62 133.50 134.15 1,288,828 -4.56(-3.29%)
Oct 03, 2018 137.58 139.90 137.01 138.71 902,303 +1.58(+1.15%)
Oct 02, 2018 141.16 141.72 137.08 137.13 1,143,073 -4.19(-2.96%)
Oct 01, 2018 144.50 145.25 141.30 141.32 854,408 -3.08(-2.13%)
Sep 28, 2018 143.39 144.73 143.12 144.40 972,700 +0.35(+0.24%)
Sep 27, 2018 142.73 144.73 142.31 144.05 966,919 +1.36(+0.95%)
Sep 26, 2018 140.79 144.31 139.67 142.69 1,002,313 +2.65(+1.89%)
Sep 25, 2018 140.44 140.46 138.90 140.04 885,916 -0.46(-0.33%)
Sep 24, 2018 140.98 141.70 139.71 140.50 1,373,372 -1.12(-0.79%)
Sep 21, 2018 143.69 143.69 141.07 141.62 1,465,000 -0.95(-0.67%)
Sep 20, 2018 141.21 142.92 140.23 142.57 1,350,833 +3.52(+2.53%)
Sep 19, 2018 138.53 139.12 137.02 139.05 1,039,975 +1.25(+0.91%)
Sep 18, 2018 138.69 139.59 137.23 137.80 1,069,087 -0.81(-0.58%)
Sep 17, 2018 139.11 139.70 138.03 138.61 950,176 -0.93(-0.67%)
Sep 14, 2018 139.99 140.84 138.00 139.54 1,093,600 -0.14(-0.10%)
Sep 13, 2018 140.16 141.55 139.24 139.68 904,295 +0.09(+0.06%)
Sep 12, 2018 138.21 139.85 137.62 139.59 1,109,451 +1.27(+0.92%)
Sep 11, 2018 136.35 138.43 135.34 138.32 1,617,436 +1.76(+1.29%)
Sep 10, 2018 132.83 136.82 132.78 136.56 1,598,963 +4.01(+3.03%)
Sep 07, 2018 135.54 136.07 131.60 132.55 2,113,400 -3.85(-2.82%)
Sep 06, 2018 137.73 140.46 136.22 136.40 1,907,757 -0.54(-0.39%)
Sep 05, 2018 136.28 137.28 134.79 136.94 2,004,739 +0.51(+0.37%)
Sep 04, 2018 142.35 143.08 136.30 136.43 2,526,608 -6.73(-4.70%)
Aug 31, 2018 143.16 143.16 143.16 0 +1.49(+1.05%)
Aug 30, 2018 156.00 156.47 141.00 141.67 5,231,791 -15.00(-9.57%)
Aug 29, 2018 155.28 157.11 153.06 156.67 1,986,104 +0.73(+0.47%)
Aug 28, 2018 155.34 157.20 153.69 155.94 1,026,343 +1.28(+0.83%)
Aug 27, 2018 155.62 156.59 153.69 154.66 897,406 +0.13(+0.08%)
Aug 24, 2018 153.88 154.84 151.61 154.53 919,500 +0.55(+0.36%)
Aug 23, 2018 154.42 156.09 153.54 153.98 873,418 -0.71(-0.46%)
Aug 22, 2018 152.13 156.34 152.13 154.69 1,137,607 +2.14(+1.40%)
Aug 21, 2018 152.22 153.99 151.69 152.55 1,132,290 +0.99(+0.65%)
Aug 20, 2018 150.28 151.77 149.86 151.56 846,375 +2.37(+1.59%)
Aug 17, 2018 148.59 150.09 147.88 149.19 816,700 +0.94(+0.63%)
Aug 16, 2018 149.02 149.76 147.71 148.25 610,792 -0.29(-0.20%)
Aug 15, 2018 153.38 153.38 147.54 148.54 724,336 -5.48(-3.56%)
Aug 14, 2018 152.92 154.21 151.87 154.02 726,772 +0.78(+0.51%)
Aug 13, 2018 154.49 154.50 152.50 153.24 432,973 -0.50(-0.33%)
Aug 10, 2018 154.95 155.98 153.26 153.74 789,700 -2.44(-1.56%)
Aug 09, 2018 154.13 157.63 153.29 156.18 652,844 +2.07(+1.34%)
Aug 08, 2018 154.18 154.98 153.54 154.11 489,480 +0.38(+0.25%)
Aug 07, 2018 152.73 154.17 152.09 153.73 635,711 +1.68(+1.10%)
Aug 06, 2018 150.47 152.67 149.34 152.05 657,275 +1.20(+0.80%)
Aug 03, 2018 150.71 151.69 150.25 150.85 479,400 +0.06(+0.04%)
Aug 02, 2018 149.16 150.86 147.42 150.79 730,573 +0.62(+0.41%)
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.