PVH Corp (NY: PVH )

109.12 USD -2.63 (-2.35%)
Official Closing Price Updated: 4:10 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 106.06 107.24 103.60 104.79 1,341,497 -1.91(-1.79%)
Aug 30, 2021 109.57 109.75 106.53 106.70 1,047,584 -2.17(-1.99%)
Aug 27, 2021 105.89 109.61 105.60 108.87 907,737 +3.09(+2.92%)
Aug 26, 2021 111.10 111.10 104.39 105.78 1,091,213 -4.67(-4.23%)
Aug 25, 2021 110.46 111.31 107.85 110.45 1,713,118 -0.17(-0.15%)
Aug 24, 2021 107.55 112.29 107.55 110.62 1,569,969 +3.50(+3.27%)
Aug 23, 2021 106.65 108.94 104.31 107.12 1,737,722 +2.57(+2.46%)
Aug 20, 2021 105.83 106.94 102.35 104.55 1,926,474 -0.84(-0.80%)
Aug 19, 2021 102.98 107.10 102.95 105.39 957,464 -0.74(-0.70%)
Aug 18, 2021 105.79 108.46 104.60 106.13 908,787 -0.57(-0.53%)
Aug 17, 2021 110.48 110.84 105.42 106.70 968,056 -6.10(-5.41%)
Aug 16, 2021 114.90 115.13 112.62 112.80 657,942 -3.82(-3.28%)
Aug 13, 2021 113.89 116.69 113.18 116.62 677,105 +2.35(+2.06%)
Aug 12, 2021 114.24 114.76 112.58 114.27 452,461 +0.42(+0.37%)
Aug 11, 2021 110.92 114.37 109.99 113.85 626,251 +2.87(+2.59%)
Aug 10, 2021 107.60 112.83 107.52 110.98 643,284 +2.92(+2.70%)
Aug 09, 2021 109.11 109.61 107.60 108.06 550,889 -2.18(-1.98%)
Aug 06, 2021 110.81 111.85 109.73 110.24 574,035 +1.31(+1.20%)
Aug 05, 2021 106.42 108.97 105.95 108.93 627,951 +3.15(+2.98%)
Aug 04, 2021 107.84 109.56 105.65 105.78 740,647 -3.58(-3.27%)
Aug 03, 2021 106.02 110.65 104.17 109.36 1,218,573 +5.07(+4.86%)
Aug 02, 2021 105.92 109.52 104.17 104.29 692,825 -0.33(-0.32%)
Jul 30, 2021 103.43 107.40 102.98 104.62 1,037,915 +1.17(+1.13%)
Jul 29, 2021 103.47 104.67 102.91 103.45 491,196 +1.81(+1.78%)
Jul 28, 2021 103.05 104.35 99.98 101.64 443,486 -0.61(-0.60%)
Jul 27, 2021 102.87 103.60 101.15 102.25 442,169 -1.55(-1.49%)
Jul 26, 2021 102.04 104.04 101.78 103.80 446,538 +1.90(+1.86%)
Jul 23, 2021 102.79 103.68 100.98 101.90 588,152 +0.54(+0.53%)
Jul 22, 2021 101.79 101.96 100.10 101.36 798,604 -0.44(-0.43%)
Jul 21, 2021 100.70 104.43 100.63 101.80 677,940 +2.00(+2.00%)
Jul 20, 2021 93.73 100.39 92.79 99.80 1,145,704 +6.00(+6.40%)
Jul 19, 2021 94.71 96.07 92.46 93.80 1,569,777 -4.20(-4.29%)
Jul 16, 2021 101.61 102.04 96.71 98.00 2,109,659 -2.85(-2.83%)
Jul 15, 2021 101.80 102.56 99.14 100.85 1,063,076 -2.50(-2.42%)
Jul 14, 2021 106.36 107.39 103.12 103.35 733,787 -1.32(-1.26%)
Jul 13, 2021 106.81 107.07 103.69 104.67 734,386 -3.06(-2.84%)
Jul 12, 2021 106.01 108.23 104.76 107.73 549,744 -0.32(-0.30%)
Jul 09, 2021 105.68 108.67 104.99 108.05 863,415 +5.09(+4.94%)
Jul 08, 2021 101.34 103.01 98.83 102.96 1,390,177 -0.78(-0.75%)
Jul 07, 2021 105.67 107.13 102.20 103.74 827,103 -3.06(-2.87%)
Jul 06, 2021 108.71 108.72 104.77 106.80 829,525 -2.54(-2.32%)
Jul 02, 2021 110.00 110.00 108.34 109.34 483,389 -0.56(-0.51%)
Jul 01, 2021 108.82 110.65 108.09 109.90 702,601 +2.31(+2.15%)
Jun 30, 2021 105.03 107.75 104.30 107.59 677,237 +2.59(+2.47%)
Jun 29, 2021 106.51 107.70 104.83 105.00 740,986 -1.27(-1.20%)
Jun 28, 2021 110.55 110.66 106.13 106.27 1,126,412 -4.64(-4.18%)
Jun 25, 2021 108.50 111.24 108.50 110.91 1,716,252 +2.60(+2.40%)
Jun 24, 2021 107.73 109.62 106.50 108.31 867,443 +0.54(+0.50%)
Jun 23, 2021 105.51 109.78 105.50 107.77 1,458,279 +3.04(+2.90%)
Jun 22, 2021 103.16 105.19 101.62 104.73 464,497 +0.85(+0.82%)
Jun 21, 2021 103.16 104.82 102.37 103.88 945,379 +2.17(+2.13%)
Jun 18, 2021 102.00 104.94 101.42 101.71 1,656,618 -3.53(-3.35%)
Jun 17, 2021 108.55 108.82 103.18 105.24 930,783 -3.34(-3.08%)
Jun 16, 2021 108.34 109.23 106.11 108.58 451,891 -0.40(-0.37%)
Jun 15, 2021 109.04 109.47 106.80 108.98 490,582 +0.00(+0.00%)
Jun 14, 2021 112.64 113.22 108.43 108.98 947,046 -4.06(-3.59%)
Jun 11, 2021 109.48 113.09 109.26 113.04 666,855 +4.32(+3.97%)
Jun 10, 2021 111.49 112.26 108.53 108.72 608,923 -2.13(-1.92%)
Jun 09, 2021 112.87 113.11 110.58 110.85 561,555 -2.07(-1.83%)
Jun 08, 2021 110.42 113.53 109.59 112.92 472,878 +2.26(+2.04%)
Jun 07, 2021 111.58 113.22 110.56 110.66 777,439 +0.62(+0.56%)
Jun 04, 2021 111.21 111.34 106.67 110.04 973,834 -0.55(-0.50%)
Jun 03, 2021 110.86 112.16 107.30 110.59 2,079,251 +1.18(+1.08%)
Jun 02, 2021 114.20 114.36 108.64 109.41 2,081,104 -4.70(-4.12%)
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.