Canada markets open in 41 minutes

Levi Strauss & Co. (LEVI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
15.18-0.02 (-0.13%)
At close: 04:01PM EST
15.20 +0.02 (+0.13%)
Pre-Market: 08:44AM EST
Time Period:
Dec 07, 2022 - Dec 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 202315.2715.3515.0615.1815.181,865,900
Dec 05, 202315.5915.6115.1915.2015.202,372,100
Dec 04, 202315.7015.8915.6015.6915.691,274,300
Dec 01, 202315.4715.7415.4215.7115.711,738,400
Nov 30, 202315.3915.5315.2315.4915.492,038,300
Nov 29, 202315.5115.5515.3515.3915.391,420,800
Nov 28, 202315.3515.3715.1315.2615.261,519,100
Nov 27, 202315.2415.5315.1615.4815.481,427,700
Nov 24, 202315.5515.6615.3715.3915.39652,100
Nov 22, 202315.5115.7015.3515.5115.511,769,700
Nov 21, 202315.4615.7215.3115.5515.552,713,200
Nov 20, 202315.1715.7115.0815.6415.642,296,200
Nov 17, 202315.2215.3315.0615.1915.191,406,800
Nov 16, 202315.1115.1514.8715.0515.052,724,500
Nov 15, 202315.1215.6015.0315.2215.222,167,500
Nov 14, 202314.6815.2414.5514.9814.981,968,600
Nov 13, 202314.1414.2713.9414.2514.251,119,000
Nov 10, 202314.2414.2513.8614.1714.171,666,500
Nov 09, 202314.7714.7714.1414.2614.261,454,500
Nov 08, 202314.4514.7714.3914.7414.741,311,800
Nov 07, 202314.6114.7314.4814.5014.501,637,700
Nov 06, 202314.5414.7214.4714.6914.691,408,700
Nov 03, 202314.2514.5514.2314.4914.491,288,500
Nov 02, 202313.8214.0413.7514.0414.041,502,100
Nov 01, 202313.6313.7113.2213.7013.702,457,100
Oct 31, 202313.7913.8913.6313.6713.672,370,100
Oct 30, 202313.7913.9513.7213.8513.851,841,200
Oct 27, 202313.9914.2013.5913.6713.672,421,400
Oct 26, 202314.1514.1913.9313.9913.992,097,800
Oct 25, 202314.0014.1913.9414.1614.162,330,900
Oct 25, 20230.12 Dividend
Oct 24, 202314.1314.3514.0714.2214.101,788,500
Oct 23, 202313.7814.1013.6013.9813.862,144,700
Oct 20, 202314.2014.2713.7313.9513.832,437,100
Oct 19, 202314.5514.6814.1514.2014.082,276,900
Oct 18, 202314.5814.7114.4414.6314.511,828,700
Oct 17, 202314.1814.7014.1314.6514.533,285,200
Oct 16, 202314.0214.3013.8814.2914.171,636,100
Oct 13, 202314.0214.0713.6013.8613.742,716,200
Oct 12, 202314.3914.4813.8514.0513.932,884,000
Oct 11, 202314.0514.5414.0214.4614.344,584,700
Oct 10, 202313.7314.0313.3114.0113.896,445,400
Oct 09, 202313.1413.6213.0213.6113.502,983,100
Oct 06, 202313.0113.4012.4113.1012.999,155,700
Oct 05, 202313.3613.4913.0913.2113.105,393,900
Oct 04, 202313.2113.5213.1313.4313.321,917,000
Oct 03, 202313.4013.5613.1513.2013.093,251,400
Oct 02, 202313.6513.7313.4613.5313.423,120,400
Sept 29, 202313.5413.7413.4713.5813.472,030,200
Sept 28, 202313.0813.3513.0813.2413.131,196,200
Sept 27, 202313.2813.3812.9513.2013.093,462,600
Sept 26, 202312.9413.2012.8912.9212.811,919,000
Sept 25, 202312.8213.0712.7813.0312.921,241,500
Sept 22, 202312.9313.0412.8212.8412.731,401,600
Sept 21, 202313.2813.3012.8012.8212.712,627,300
Sept 20, 202313.5613.8213.3913.4013.291,731,500
Sept 19, 202313.2813.5513.2513.4713.361,156,900
Sept 18, 202313.6713.7513.2513.2513.141,769,500
Sept 15, 202313.7313.9413.6413.7713.651,713,300
Sept 14, 202313.5013.7713.4513.7313.611,630,800
Sept 13, 202313.4013.5413.2213.4413.331,951,900
Sept 12, 202313.3513.6413.3313.4913.381,273,300
Sept 11, 202314.1414.1713.3213.4113.303,063,800
Sept 08, 202313.8014.0613.7914.0513.931,597,400
Sept 07, 202313.7813.9813.7313.8013.681,597,400
Sept 06, 202313.6913.9313.6113.8713.751,552,900
Sept 05, 202313.8313.9013.5913.7513.631,644,500
Sept 01, 202313.9013.9913.8013.9313.812,809,700
Aug 31, 202314.1214.2013.7313.7713.651,611,500
Aug 30, 202314.2114.2214.0614.1013.981,312,000
Aug 29, 202313.9714.2113.8814.2114.091,254,600
Aug 28, 202314.1114.3813.9213.9313.811,722,900
Aug 25, 202314.0514.1513.7614.0213.901,696,000
Aug 24, 202314.0114.1513.9013.9913.871,659,600
Aug 23, 202313.8314.0313.7313.9213.801,314,100
Aug 22, 202313.8713.9913.6813.9513.831,845,300
Aug 21, 202314.2114.3113.9814.0013.88930,500
Aug 18, 202314.0014.2813.8814.2114.091,574,200
Aug 17, 202314.2514.4714.0014.0013.881,480,300
Aug 16, 202314.3114.5314.0214.1614.041,603,000
Aug 15, 202314.3814.5714.2514.3114.191,423,300
Aug 14, 202314.4814.6214.4114.5814.461,313,100
Aug 11, 202314.7415.0214.5614.5714.451,857,100
Aug 10, 202314.5314.9314.4614.8514.722,151,900
Aug 09, 202314.3014.5114.1514.4214.30978,300
Aug 08, 202314.3214.4114.1314.3914.271,627,700
Aug 07, 202314.9014.9414.4414.4514.331,715,000
Aug 04, 202314.9315.1114.7814.8314.701,156,800
Aug 03, 202314.6815.1314.6514.9314.801,832,000
Aug 03, 20230.12 Dividend
Aug 02, 202314.9215.0714.6614.7414.501,335,600
Aug 01, 202315.1015.2615.0115.1314.881,531,200
Jul 31, 202315.1315.3015.0115.0714.821,418,300
Jul 28, 202314.8815.0514.7315.0014.751,300,700
Jul 27, 202314.8015.0314.6314.6914.451,693,600
Jul 26, 202314.2214.7614.1614.7514.512,080,000
Jul 25, 202314.2914.3814.0614.3314.091,876,500
Jul 24, 202313.9614.3013.9114.2914.051,362,700
Jul 21, 202314.1414.1813.7413.9913.761,515,700
Jul 20, 202314.1014.1513.9414.0113.781,812,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...