LEVI - Levi Strauss & Co.

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 09, 202314.5114.6314.1914.2514.251,426,739
Jun 08, 202314.3314.5814.2714.4914.492,476,100
Jun 07, 202313.9914.4413.7614.4114.412,698,200
Jun 06, 202313.6314.0613.6313.9213.923,424,900
Jun 05, 202313.5513.7713.3713.6713.672,641,100
Jun 02, 202313.3113.5713.2713.5013.502,566,000
Jun 01, 202313.2913.3112.9713.0513.052,548,900
May 31, 202313.4313.5013.0513.2313.232,041,600
May 30, 202313.5513.6013.3413.5613.561,267,400
May 26, 202313.2413.5113.2413.4313.431,352,100
May 25, 202313.0913.2312.8013.1913.192,012,800
May 24, 202313.2113.2812.9413.1313.132,117,700
May 23, 202313.1413.3013.0313.0913.091,551,100
May 22, 202312.9813.2512.9713.2213.222,155,300
May 19, 202313.3513.3512.8412.9812.983,024,900
May 18, 202313.3313.4913.2613.3813.381,224,800
May 17, 202313.3013.3613.1713.3513.351,632,300
May 16, 202313.5913.6513.2613.2713.271,604,600
May 15, 202313.5313.8013.4813.7313.731,713,400
May 12, 202313.4813.5613.4013.5213.521,774,100
May 11, 202313.6713.7413.4013.4813.481,573,300
May 10, 202314.1714.1913.5313.6813.682,131,900
May 09, 202313.9514.0113.7713.9613.961,378,700
May 08, 202314.2714.4414.0714.1214.122,637,200
May 05, 202313.9214.2613.8214.1714.171,447,600
May 04, 202314.0014.0213.6313.7313.732,777,000
May 03, 202314.2314.4114.0514.0514.051,407,500
May 03, 20230.12 Dividend
May 02, 202314.4014.4314.1814.3614.241,787,100
May 01, 202314.5014.6214.3814.4814.361,518,400
Apr 28, 202314.2614.5214.2614.4614.341,352,200
Apr 27, 202314.2114.3914.1414.3114.191,417,800
Apr 26, 202314.3214.3914.1714.2214.101,891,100
Apr 25, 202314.6214.6614.2614.2914.172,179,700
Apr 24, 202314.8414.9114.6014.7014.582,664,400
Apr 21, 202314.9214.9914.7314.9114.791,594,800
Apr 20, 202315.0815.2014.8414.8814.761,491,800
Apr 19, 202315.0515.2215.0315.1214.991,612,700
Apr 18, 202315.1915.3515.1315.2115.082,387,300
Apr 17, 202315.1115.1814.8615.1214.993,186,000
Apr 14, 202315.2415.4415.0115.1715.042,682,000
Apr 13, 202315.2515.3115.1015.2115.082,461,000
Apr 12, 202315.7315.8015.0415.1014.974,112,900
Apr 11, 202315.7415.8315.5015.5115.384,381,400
Apr 10, 202315.1915.8515.0615.7515.628,007,800
Apr 06, 202316.2216.6615.0315.1415.0120,450,500
Apr 05, 202317.9818.2517.8518.0317.883,925,900
Apr 04, 202318.1018.2017.8318.1217.973,152,600
Apr 03, 202318.1918.4717.9718.1618.013,206,300
Mar 31, 202318.1218.2317.9718.2318.083,389,900
Mar 30, 202318.1518.4717.9217.9917.841,750,000
Mar 29, 202317.7017.8717.4617.8417.691,888,200
Mar 28, 202316.9417.6416.8017.5817.433,996,400
Mar 27, 202316.6016.7716.4216.6716.531,675,400
Mar 24, 202316.0916.4916.0416.4816.341,371,500
Mar 23, 202316.5016.5815.9916.2116.07958,500
Mar 22, 202316.4916.7316.3116.3516.211,394,800
Mar 21, 202316.5016.7416.4216.5916.451,849,400
Mar 20, 202315.9216.2415.8816.2116.071,867,800
Mar 17, 202315.9216.0115.6815.7715.642,216,400
Mar 16, 202315.6516.1415.5816.1215.992,323,100
Mar 15, 202315.5016.0315.4715.8415.712,114,400
Mar 14, 202316.2716.3015.7415.9115.781,686,300
Mar 13, 202315.8315.9815.5215.8115.682,551,900
Mar 10, 202316.3716.4115.8716.1015.972,160,000
Mar 09, 202317.1117.1516.3916.5316.392,400,200
Mar 08, 202317.0617.1416.8317.1116.972,047,100
Mar 07, 202317.1917.4217.0817.1216.981,418,900
Mar 06, 202317.8617.9217.2017.2117.071,929,200
Mar 03, 202317.9018.0217.7017.8217.671,789,500
Mar 02, 202317.4717.8517.3817.8417.692,204,000
Mar 01, 202317.9518.1417.6617.7017.552,542,700
Feb 28, 202317.7818.0517.6817.9417.792,701,300
Feb 27, 202317.7017.7917.5017.6117.461,346,900
Feb 24, 202317.6217.6217.3317.5917.441,830,800
Feb 23, 202317.7117.8217.2817.8017.651,424,100
Feb 22, 202317.4017.7417.3417.7217.571,690,200
Feb 21, 202317.4017.5217.2117.3417.201,839,000
Feb 17, 202317.5117.8017.3317.8017.651,770,000
Feb 16, 202317.6017.9117.4717.5517.401,418,700
Feb 15, 202317.7017.9117.6617.8317.682,614,700
Feb 14, 202318.0418.2217.7217.8717.722,271,300
Feb 13, 202318.0918.2817.9818.1217.971,181,500
Feb 10, 202317.7018.1117.6618.1017.952,201,400
Feb 09, 202317.8518.3317.8017.9617.811,906,700
Feb 08, 202317.9118.0817.4817.6517.502,537,500
Feb 07, 202318.2218.4217.9718.2718.121,409,600
Feb 07, 20230.12 Dividend
Feb 06, 202318.7718.9618.2218.3918.122,740,300
Feb 03, 202318.7919.3518.6419.0518.771,941,400
Feb 02, 202318.8919.2918.8919.1318.852,271,700
Feb 01, 202318.4518.9618.2818.8818.602,613,000
Jan 31, 202317.9018.4717.9018.4018.132,571,200
Jan 30, 202317.5918.0917.5617.7817.522,287,800
Jan 27, 202317.7218.1417.5717.7917.533,407,100
Jan 26, 202317.7917.8516.8317.7317.475,656,700
Jan 25, 202316.5516.7616.1416.5016.264,106,400
Jan 24, 202317.0017.0016.6116.7216.472,529,500
Jan 23, 202316.1817.0416.1216.8216.573,034,600
Jan 20, 202316.1116.5115.9016.3516.112,824,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...