Canada markets closed

Levi Strauss & Co. (LEVI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
18.61-0.22 (-1.17%)
At close: 04:00PM EDT
18.50 -0.11 (-0.59%)
After hours: 07:18PM EDT
Time Period:
Sept 07, 2023 - Sept 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 06, 202418.8018.9218.4318.6118.611,312,200
Sept 05, 202419.1619.2418.8218.8318.831,120,400
Sept 04, 202419.0419.2718.7519.0819.081,049,300
Sept 03, 202419.1519.3719.0319.2019.201,584,100
Aug 30, 202419.1619.3218.9619.2719.27886,300
Aug 29, 202418.8819.2618.7019.0419.041,169,400
Aug 28, 202419.1019.2018.7118.8218.821,541,200
Aug 27, 202419.0319.3618.9219.3019.301,633,700
Aug 26, 202419.5919.5918.9418.9918.991,280,700
Aug 23, 202419.1419.6019.0119.5019.501,519,600
Aug 22, 202419.3519.3518.8818.9418.941,172,800
Aug 21, 202419.1719.4519.1119.2919.29792,200
Aug 20, 202419.3619.4518.9018.9818.981,000,200
Aug 19, 202419.0319.4219.0219.3619.361,091,200
Aug 16, 202418.7019.1718.7018.9918.991,454,300
Aug 15, 202418.5519.0818.5218.8118.812,068,600
Aug 14, 202418.2418.3017.8418.0618.061,265,800
Aug 13, 202417.9518.2917.9118.2518.251,618,000
Aug 12, 202417.5917.9117.5517.7917.791,169,800
Aug 09, 202417.6417.6817.4617.5217.52825,000
Aug 08, 202417.3717.7417.2917.6817.681,512,200
Aug 07, 202417.7317.9217.1217.1817.181,204,800
Aug 06, 202417.0417.6817.0217.5117.511,636,500
Aug 05, 202416.5417.1516.4616.9516.951,371,300
Aug 02, 202417.1717.3617.0517.1517.151,525,500
Aug 02, 20240.13 Dividend
Aug 01, 202418.2318.3617.6917.8717.741,188,800
Jul 31, 202418.4418.6618.2318.3318.201,232,700
Jul 30, 202418.3418.4118.0418.2618.131,389,500
Jul 29, 202417.8618.3617.8218.3118.181,762,800
Jul 26, 202417.6718.0117.6417.8817.751,697,700
Jul 25, 202417.5517.5517.1117.3717.242,217,700
Jul 24, 202418.0918.0917.4517.5017.371,494,100
Jul 23, 202418.4018.4418.0418.0917.962,086,900
Jul 22, 202418.4318.4918.2418.4818.351,553,200
Jul 19, 202418.2318.4018.1918.3318.201,356,100
Jul 18, 202418.5518.8018.1618.3618.232,039,200
Jul 17, 202418.7819.0718.4918.5018.371,687,800
Jul 16, 202418.7118.9918.4318.9518.813,061,300
Jul 15, 202419.1119.1318.5318.6218.481,908,300
Jul 12, 202419.2619.2919.0019.1118.971,631,500
Jul 11, 202418.9219.2918.9019.1218.981,969,400
Jul 10, 202418.4218.6018.2018.5618.422,289,500
Jul 09, 202418.9719.0218.3618.3818.252,413,000
Jul 08, 202419.2719.3118.8418.9618.822,391,600
Jul 05, 202419.0219.2418.7819.1318.992,262,200
Jul 03, 202419.1419.3618.8819.0418.901,802,900
Jul 02, 202419.2119.2118.8719.0818.943,105,000
Jul 01, 202419.3419.4219.0119.2219.083,091,200
Jun 28, 202419.4719.7819.0019.2819.145,595,400
Jun 27, 202418.9920.0018.9219.5619.4215,540,100
Jun 26, 202423.0423.3722.8423.1222.956,749,600
Jun 25, 202423.1623.3722.8923.0022.832,954,300
Jun 24, 202423.1523.5522.9423.2223.053,762,500
Jun 21, 202423.0023.2422.7923.0122.842,547,300
Jun 20, 202423.3723.6622.9123.0222.851,438,000
Jun 18, 202423.5923.9223.5023.5423.371,378,400
Jun 17, 202422.8323.5622.7723.4823.312,163,500
Jun 14, 202423.0523.2622.7422.8522.681,460,200
Jun 13, 202423.7323.7523.3623.3823.211,128,800
Jun 12, 202424.0824.1423.6523.7123.541,309,600
Jun 11, 202423.4323.7223.3723.7023.531,294,300
Jun 10, 202423.4523.7423.3123.5823.411,424,000
Jun 07, 202423.6723.8123.4423.5323.361,399,000
Jun 06, 202424.3124.3423.8023.8423.671,255,200
Jun 05, 202423.8524.2423.5824.1723.991,250,400
Jun 04, 202423.9224.1723.6623.7523.581,256,800
Jun 03, 202423.9424.2023.7224.1623.981,449,000
May 31, 202423.6824.2423.5724.0123.842,288,600
May 30, 202422.8323.5122.7123.4923.321,917,100
May 29, 202422.5022.9222.4722.7822.612,045,200
May 28, 202422.2022.6322.1422.6222.461,301,900
May 24, 202421.9222.2221.8222.1421.981,440,700
May 23, 202421.8621.9321.5821.6921.53944,400
May 22, 202421.8621.9521.6421.7421.581,119,400
May 21, 202421.8122.0021.6021.9521.791,070,700
May 20, 202422.0522.1821.6921.8421.681,543,500
May 17, 202422.0922.1421.8622.0821.921,092,600
May 16, 202422.1022.3822.0522.2022.041,322,900
May 15, 202422.9823.0022.0822.1221.961,884,000
May 14, 202422.7023.0022.6622.9722.801,299,000
May 13, 202422.7722.9722.5122.6822.521,191,600
May 10, 202422.7122.9122.6122.6222.461,963,200
May 09, 202422.0822.7421.9522.6822.521,910,700
May 08, 202421.9922.0921.8121.9821.821,569,300
May 08, 20240.12 Dividend
May 07, 202422.2722.4022.0022.2521.972,757,500
May 06, 202422.1822.3321.9422.1621.882,057,400
May 03, 202422.0322.1721.7622.0021.721,647,100
May 02, 202421.4222.0221.4221.9221.643,013,000
May 01, 202421.2021.5720.9021.1620.891,491,000
Apr 30, 202421.5321.8421.2221.2220.951,415,400
Apr 29, 202421.3021.8120.9521.7321.462,627,800
Apr 26, 202421.1521.5221.0521.1320.861,714,000
Apr 25, 202421.0321.2620.9021.0920.821,924,900
Apr 24, 202422.0522.3521.5221.5721.302,916,400
Apr 23, 202421.3922.1921.3522.0621.782,603,400
Apr 22, 202420.8521.3920.7421.3021.033,130,200
Apr 19, 202420.4520.8920.4220.5520.291,723,000
Apr 18, 202420.7620.8520.4720.5120.252,000,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...