Canada markets closed

Levi Strauss & Co. (LEVI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
16.58+1.00 (+6.42%)
At close: 03:59PM EDT
16.58 0.00 (0.00%)
After hours: 04:03PM EDT
Time Period:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 202215.9716.6015.9716.5816.583,751,068
Oct 03, 202214.7515.6414.4315.5815.584,429,100
Sept 30, 202215.1015.1814.4314.4714.475,856,700
Sept 29, 202215.9715.9715.3415.5415.543,534,900
Sept 28, 202216.0916.3215.9616.2316.232,313,400
Sept 27, 202216.1616.3515.7515.9415.942,075,500
Sept 26, 202216.4216.8416.0216.0316.032,065,300
Sept 23, 202216.3016.5716.2616.4916.492,220,200
Sept 22, 202217.1717.2016.5116.5516.551,795,300
Sept 21, 202217.2717.6717.0917.1017.101,453,800
Sept 20, 202217.4417.7016.9417.0617.061,983,800
Sept 19, 202217.4317.9517.4317.7617.761,545,700
Sept 16, 202217.2117.6517.1317.6217.622,101,200
Sept 15, 202217.2017.6617.1317.4217.421,393,500
Sept 14, 202217.4517.5017.0617.3217.321,101,000
Sept 13, 202217.6117.8517.3617.3717.371,817,300
Sept 12, 202217.6618.3917.6618.3518.351,898,400
Sept 09, 202217.0517.7116.9117.5117.512,252,100
Sept 08, 202217.1817.1916.7716.8516.852,744,100
Sept 07, 202217.3617.7617.3617.4417.442,368,000
Sept 06, 202217.7818.0917.2117.3117.311,454,500
Sept 02, 202217.3717.7417.2217.7117.712,248,800
Sept 01, 202216.8217.2616.6217.2217.222,153,700
Aug 31, 202217.5617.6616.7216.8916.892,875,900
Aug 30, 202217.8717.9817.4117.4617.461,298,900
Aug 29, 202217.7118.1917.5717.7117.711,627,100
Aug 26, 202219.0119.0918.1118.1218.12953,500
Aug 25, 202218.5419.1418.4818.9318.93690,100
Aug 24, 202218.5618.6918.2718.5418.54749,700
Aug 23, 202218.5018.8818.4518.4918.49910,500
Aug 22, 202218.6318.8018.2818.4018.401,510,000
Aug 19, 202219.1419.2518.8019.0219.021,034,300
Aug 18, 202219.2719.5919.0519.2719.271,707,900
Aug 17, 202219.9620.0219.3519.5119.511,633,300
Aug 16, 202219.5820.4919.5820.2320.231,862,200
Aug 15, 202219.4219.6719.2219.5319.531,339,500
Aug 12, 202219.5819.6619.2819.5319.53860,900
Aug 11, 202219.5019.7319.2919.5219.521,315,100
Aug 10, 202218.8419.4818.8019.2819.281,713,500
Aug 09, 202219.3819.4218.2718.4018.401,871,100
Aug 08, 202219.2019.7319.2019.4619.461,079,100
Aug 05, 202219.0319.3119.0119.0819.081,576,000
Aug 04, 202219.1419.4419.1119.3619.361,453,600
Aug 03, 202219.0619.4518.9619.3819.381,557,200
Aug 02, 202219.0919.0918.7718.8518.851,303,100
Aug 01, 202218.8519.2218.6019.1219.12858,200
Jul 29, 202218.7318.9418.5218.9218.921,211,800
Jul 29, 20220.12 Dividend
Jul 28, 202218.2618.7418.2418.7018.58975,700
Jul 27, 202217.8718.3317.6518.2618.141,666,200
Jul 26, 202218.4918.5017.5717.7317.622,769,400
Jul 25, 202219.4919.4918.9819.1018.981,620,800
Jul 22, 202219.3819.4519.1419.4019.281,500,000
Jul 21, 202218.6819.2218.4719.2019.081,660,900
Jul 20, 202218.3719.0018.3518.9118.792,145,900
Jul 19, 202218.0018.5018.0018.2918.171,974,100
Jul 18, 202217.5318.0817.3917.7517.642,065,900
Jul 15, 202217.2017.4916.9317.4317.322,121,300
Jul 14, 202216.6417.0916.5317.0616.952,470,600
Jul 13, 202216.7017.0116.5116.8416.732,595,700
Jul 12, 202216.8017.1316.7216.8516.742,447,000
Jul 11, 202216.4517.0816.3316.8916.784,426,900
Jul 08, 202217.3017.5016.2816.5816.4712,607,100
Jul 07, 202215.8616.4315.8516.4116.306,500,200
Jul 06, 202216.2816.4015.6115.8015.702,246,600
Jul 05, 202215.7516.2615.6516.2516.152,054,600
Jul 01, 202216.2416.5515.8716.0115.911,603,800
Jun 30, 202216.5316.6516.2116.3216.221,217,000
Jun 29, 202216.7916.8316.3416.6316.521,672,600
Jun 28, 202217.1917.7416.7516.8016.691,541,100
Jun 27, 202217.4117.5917.0217.0316.921,182,800
Jun 24, 202216.9017.4016.9017.3117.201,117,900
Jun 23, 202216.6116.9016.4416.7416.63931,100
Jun 22, 202216.5416.8716.5216.5916.48923,000
Jun 21, 202217.0017.2416.7016.8216.711,031,700
Jun 17, 202216.0916.6916.0416.5516.441,313,200
Jun 16, 202216.8116.9215.8716.1616.061,575,100
Jun 15, 202217.6117.7417.1617.2417.131,269,300
Jun 14, 202217.2117.4717.0117.3217.211,463,500
Jun 13, 202217.4617.7616.7117.1117.002,858,400
Jun 10, 202218.2518.5117.9118.0017.882,535,300
Jun 09, 202218.9018.9918.5318.6618.541,149,100
Jun 08, 202218.9219.3518.7919.0818.961,277,700
Jun 07, 202218.7219.2518.6619.1819.06956,900
Jun 06, 202219.1819.2518.9119.1719.051,037,500
Jun 03, 202218.8319.0718.5919.0218.901,180,700
Jun 02, 202218.6019.3918.5719.0918.972,209,900
Jun 01, 202218.3618.9817.8818.3718.252,499,100
May 31, 202218.3218.4417.9718.1618.041,538,800
May 27, 202218.1318.4717.9618.4418.321,888,600
May 26, 202217.5318.1417.5317.8817.772,339,800
May 25, 202216.2617.3616.2617.1917.083,167,600
May 24, 202216.1916.4715.8416.3816.271,615,700
May 23, 202216.3116.5815.9916.5216.411,189,400
May 20, 202216.5916.6315.7616.2616.161,442,500
May 19, 202216.6916.8016.1716.3916.281,658,300
May 18, 202216.9717.0216.4216.7816.672,322,700
May 17, 202217.9318.3117.5617.6117.501,549,200
May 16, 202217.4817.6717.1017.5417.43968,500
May 13, 202217.2217.6217.2017.4117.301,521,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...