Canada markets closed

Levi Strauss & Co. (LEVI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
17.88+0.51 (+2.94%)
At close: 04:00PM EDT
17.83 -0.05 (-0.28%)
After hours: 07:59PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 202417.6718.0117.6417.8817.881,697,700
Jul 25, 202417.5517.5517.1117.3717.372,217,700
Jul 24, 202418.0918.0917.4517.5017.501,494,100
Jul 23, 202418.4018.4418.0418.0918.092,086,900
Jul 22, 202418.4318.4918.2418.4818.481,553,200
Jul 19, 202418.2318.4018.1918.3318.331,356,100
Jul 18, 202418.5518.8018.1618.3618.362,039,200
Jul 17, 202418.7819.0718.4918.5018.501,687,800
Jul 16, 202418.7118.9918.4318.9518.953,061,300
Jul 15, 202419.1119.1318.5318.6218.621,908,300
Jul 12, 202419.2619.2919.0019.1119.111,631,500
Jul 11, 202418.9219.2918.9019.1219.121,969,400
Jul 10, 202418.4218.6018.2018.5618.562,289,500
Jul 09, 202418.9719.0218.3618.3818.382,413,000
Jul 08, 202419.2719.3118.8418.9618.962,391,600
Jul 05, 202419.0219.2418.7819.1319.132,262,200
Jul 03, 202419.1419.3618.8819.0419.041,802,900
Jul 02, 202419.2119.2118.8719.0819.083,105,000
Jul 01, 202419.3419.4219.0119.2219.223,091,200
Jun 28, 202419.4719.7819.0019.2819.285,595,400
Jun 27, 202418.9920.0018.9219.5619.5615,540,100
Jun 26, 202423.0423.3722.8423.1223.126,749,600
Jun 25, 202423.1623.3722.8923.0023.002,954,300
Jun 24, 202423.1523.5522.9423.2223.223,762,500
Jun 21, 202423.0023.2422.7923.0123.012,547,300
Jun 20, 202423.3723.6622.9123.0223.021,438,000
Jun 18, 202423.5923.9223.5023.5423.541,378,400
Jun 17, 202422.8323.5622.7723.4823.482,163,500
Jun 14, 202423.0523.2622.7422.8522.851,460,200
Jun 13, 202423.7323.7523.3623.3823.381,128,800
Jun 12, 202424.0824.1423.6523.7123.711,309,600
Jun 11, 202423.4323.7223.3723.7023.701,294,300
Jun 10, 202423.4523.7423.3123.5823.581,424,000
Jun 07, 202423.6723.8123.4423.5323.531,399,000
Jun 06, 202424.3124.3423.8023.8423.841,255,200
Jun 05, 202423.8524.2423.5824.1724.171,250,400
Jun 04, 202423.9224.1723.6623.7523.751,256,800
Jun 03, 202423.9424.2023.7224.1624.161,449,000
May 31, 202423.6824.2423.5724.0124.012,288,600
May 30, 202422.8323.5122.7123.4923.491,917,100
May 29, 202422.5022.9222.4722.7822.782,045,200
May 28, 202422.2022.6322.1422.6222.621,301,900
May 24, 202421.9222.2221.8222.1422.141,440,700
May 23, 202421.8621.9321.5821.6921.69944,400
May 22, 202421.8621.9521.6421.7421.741,119,400
May 21, 202421.8122.0021.6021.9521.951,070,700
May 20, 202422.0522.1821.6921.8421.841,543,500
May 17, 202422.0922.1421.8622.0822.081,092,600
May 16, 202422.1022.3822.0522.2022.201,322,900
May 15, 202422.9823.0022.0822.1222.121,884,000
May 14, 202422.7023.0022.6622.9722.971,299,000
May 13, 202422.7722.9722.5122.6822.681,191,600
May 10, 202422.7122.9122.6122.6222.621,963,200
May 09, 202422.0822.7421.9522.6822.681,910,700
May 08, 202421.9922.0921.8121.9821.981,569,300
May 08, 20240.12 Dividend
May 07, 202422.2722.4022.0022.2522.132,757,500
May 06, 202422.1822.3321.9422.1622.042,057,400
May 03, 202422.0322.1721.7622.0021.881,647,100
May 02, 202421.4222.0221.4221.9221.803,013,000
May 01, 202421.2021.5720.9021.1621.051,491,000
Apr 30, 202421.5321.8421.2221.2221.111,415,400
Apr 29, 202421.3021.8120.9521.7321.612,627,800
Apr 26, 202421.1521.5221.0521.1321.021,714,000
Apr 25, 202421.0321.2620.9021.0920.981,924,900
Apr 24, 202422.0522.3521.5221.5721.452,916,400
Apr 23, 202421.3922.1921.3522.0621.942,603,400
Apr 22, 202420.8521.3920.7421.3021.193,130,200
Apr 19, 202420.4520.8920.4220.5520.441,723,000
Apr 18, 202420.7620.8520.4720.5120.402,000,500
Apr 17, 202420.5420.7520.1520.6620.553,136,500
Apr 16, 202419.6220.4519.5320.4120.304,375,700
Apr 15, 202419.4919.7419.3419.7219.614,287,400
Apr 12, 202419.7019.7819.0719.2319.133,386,800
Apr 11, 202420.2920.2919.7419.8619.752,449,000
Apr 10, 202420.1020.4519.9120.0919.982,643,900
Apr 09, 202420.6620.7620.2820.5020.392,846,700
Apr 08, 202420.7120.9820.2320.5520.445,066,700
Apr 05, 202421.0021.0120.4420.5520.446,662,000
Apr 04, 202421.5122.3920.9520.9720.8627,988,000
Apr 03, 202418.6519.0418.4218.6618.569,251,800
Apr 02, 202419.5019.5018.6118.7418.645,727,300
Apr 01, 202419.6720.3619.5220.3020.192,944,300
Mar 28, 202419.5620.0219.4719.9919.882,587,900
Mar 27, 202418.9919.4918.9519.3719.273,056,800
Mar 26, 202418.8218.9918.7318.8018.701,229,800
Mar 25, 202418.6018.7818.4918.6418.541,270,100
Mar 22, 202418.7918.8618.2918.6618.562,134,500
Mar 21, 202418.8219.0218.6818.9918.891,658,600
Mar 20, 202418.7718.7818.3618.7218.621,183,300
Mar 19, 202418.1918.7218.1518.7118.611,244,600
Mar 18, 202418.2018.4818.1118.2818.181,553,100
Mar 15, 202418.2018.3418.1718.1918.091,281,500
Mar 14, 202418.7418.7818.2618.3218.221,107,400
Mar 13, 202418.5418.9118.4618.7818.681,348,600
Mar 12, 202418.3018.7318.2018.5418.442,044,900
Mar 11, 202418.1518.3718.0518.2618.161,415,900
Mar 08, 202418.4918.5518.0418.2218.121,409,300
Mar 07, 202418.4118.5918.2918.3418.241,762,300
Mar 06, 202418.4018.4418.1918.2918.191,379,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...