Canada markets closed

Levi Strauss & Co. (LEVI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
20.55+0.04 (+0.20%)
At close: 04:00PM EDT
20.34 -0.21 (-1.02%)
After hours: 07:41PM EDT
Time Period:
Apr 21, 2023 - Apr 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202420.4520.8920.4220.5520.551,723,000
Apr 18, 202420.7620.8520.4720.5120.512,000,500
Apr 17, 202420.5420.7520.1520.6620.663,136,500
Apr 16, 202419.6220.4519.5320.4120.414,375,700
Apr 15, 202419.4919.7419.3419.7219.724,287,400
Apr 12, 202419.7019.7819.0719.2319.233,386,800
Apr 11, 202420.2920.2919.7419.8619.862,449,000
Apr 10, 202420.1020.4519.9120.0920.092,643,900
Apr 09, 202420.6620.7620.2820.5020.502,846,700
Apr 08, 202420.7120.9820.2320.5520.555,066,700
Apr 05, 202421.0021.0120.4420.5520.556,662,000
Apr 04, 202421.5122.3920.9520.9720.9727,988,000
Apr 03, 202418.6519.0418.4218.6618.669,251,800
Apr 02, 202419.5019.5018.6118.7418.745,727,300
Apr 01, 202419.6720.3619.5220.3020.302,944,300
Mar 28, 202419.5620.0219.4719.9919.992,587,900
Mar 27, 202418.9919.4918.9519.3719.373,056,800
Mar 26, 202418.8218.9918.7318.8018.801,229,800
Mar 25, 202418.6018.7818.4918.6418.641,270,100
Mar 22, 202418.7918.8618.2918.6618.662,134,500
Mar 21, 202418.8219.0218.6818.9918.991,658,600
Mar 20, 202418.7718.7818.3618.7218.721,183,300
Mar 19, 202418.1918.7218.1518.7118.711,244,600
Mar 18, 202418.2018.4818.1118.2818.281,553,100
Mar 15, 202418.2018.3418.1718.1918.191,281,500
Mar 14, 202418.7418.7818.2618.3218.321,107,400
Mar 13, 202418.5418.9118.4618.7818.781,348,600
Mar 12, 202418.3018.7318.2018.5418.542,044,900
Mar 11, 202418.1518.3718.0518.2618.261,415,900
Mar 08, 202418.4918.5518.0418.2218.221,409,300
Mar 07, 202418.4118.5918.2918.3418.341,762,300
Mar 06, 202418.4018.4418.1918.2918.291,379,900
Mar 05, 202418.1718.3718.1118.3018.302,106,500
Mar 04, 202418.2218.4018.1618.3418.341,248,600
Mar 01, 202418.2218.4017.9918.2418.241,135,600
Feb 29, 202418.0518.2117.9818.1718.171,766,800
Feb 28, 202417.7418.1217.6317.9817.981,301,700
Feb 27, 202418.2218.3118.1318.2518.251,122,100
Feb 26, 202418.1618.1717.9918.1118.11932,300
Feb 23, 202418.1018.2417.8818.1818.181,233,100
Feb 22, 202418.0518.1117.9218.0218.021,733,900
Feb 21, 202417.8118.0917.7717.9417.941,183,900
Feb 20, 202417.9918.1317.8518.0018.001,870,800
Feb 16, 202417.7618.0117.5817.8617.861,022,400
Feb 15, 202417.8018.0017.7617.8717.871,213,400
Feb 14, 202417.7417.8517.4417.6917.691,705,300
Feb 13, 202417.3517.6217.2217.6117.612,097,800
Feb 12, 202417.8818.1017.8717.9617.962,178,400
Feb 09, 202417.6017.8817.5617.7717.771,935,600
Feb 08, 202417.2518.0117.2517.8317.832,714,000
Feb 07, 202416.9817.2216.8917.1317.132,971,100
Feb 06, 202416.3216.9516.3116.8216.822,246,600
Feb 06, 20240.12 Dividend
Feb 05, 202416.1716.4315.9916.4116.291,944,500
Feb 02, 202416.4716.5216.1616.2216.102,528,400
Feb 01, 202416.3716.7416.2316.7316.611,501,000
Jan 31, 202416.8316.9416.2516.2816.162,079,700
Jan 30, 202416.4616.8416.4516.8216.702,156,600
Jan 29, 202415.9816.7815.9816.5816.463,774,100
Jan 26, 202415.2717.4815.1615.9515.839,000,100
Jan 25, 202415.8515.9715.6115.7515.633,638,000
Jan 24, 202415.8515.8815.6415.7215.611,675,900
Jan 23, 202415.8516.1015.6115.7515.631,650,500
Jan 22, 202415.6715.8815.6015.8415.721,987,600
Jan 19, 202415.6415.6915.3415.6015.491,476,000
Jan 18, 202415.5015.6015.1015.5115.402,224,100
Jan 17, 202415.0815.4315.0815.4215.311,961,200
Jan 16, 202415.1615.4214.8715.2415.132,748,900
Jan 12, 202416.3316.4015.7415.9015.781,078,000
Jan 11, 202416.2916.3216.0916.2516.13767,000
Jan 10, 202416.2616.3816.0916.3616.241,128,100
Jan 09, 202416.1616.4316.1516.2516.131,030,000
Jan 08, 202416.1616.3816.0816.2816.161,325,400
Jan 05, 202415.7616.4015.7216.0915.971,877,800
Jan 04, 202415.5315.6815.3915.6015.491,487,200
Jan 03, 202416.1416.1415.5315.5915.481,459,500
Jan 02, 202416.3816.3815.7716.2616.141,773,000
Dec 29, 202316.6516.8016.4116.5416.42987,100
Dec 28, 202316.8516.8716.5716.7116.591,124,000
Dec 27, 202317.0017.2216.8616.9616.841,697,400
Dec 26, 202316.5617.0416.4316.9316.813,079,100
Dec 22, 202315.8916.5915.7916.4316.312,452,500
Dec 21, 202315.6716.0615.5216.0515.931,402,400
Dec 20, 202315.5415.6215.3215.4115.301,468,800
Dec 19, 202315.5815.7415.5515.6515.541,102,600
Dec 18, 202315.3915.7615.2715.5615.451,602,200
Dec 15, 202315.9115.9415.3915.4015.292,431,100
Dec 14, 202315.8216.1615.7915.9415.822,067,600
Dec 13, 202315.0415.5714.8715.5515.441,909,600
Dec 12, 202315.3215.3215.0115.0614.951,574,500
Dec 11, 202315.2515.4715.1415.3515.241,540,300
Dec 08, 202315.2015.2914.7015.0314.922,526,200
Dec 07, 202315.1715.5015.0715.3215.211,476,600
Dec 06, 202315.2715.3515.0615.1815.071,865,900
Dec 05, 202315.5915.6115.1915.2015.092,372,100
Dec 04, 202315.7015.8915.6015.6915.581,274,300
Dec 01, 202315.4715.7415.4215.7115.601,738,400
Nov 30, 202315.3915.5315.2315.4915.382,038,300
Nov 29, 202315.5115.5515.3515.3915.281,420,800
Nov 28, 202315.3515.3715.1315.2615.151,519,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...