Canada markets closed

Levi Strauss & Co. (LEVI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
17.79+0.06 (+0.34%)
At close: 04:00PM EST
17.79 0.00 (0.00%)
After hours: 07:57PM EST
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202317.7218.1417.5717.7917.793,406,700
Jan 26, 202317.7917.8516.8317.7317.735,656,700
Jan 25, 202316.5516.7616.1416.5016.504,106,400
Jan 24, 202317.0017.0016.6116.7216.722,529,500
Jan 23, 202316.1817.0416.1216.8216.823,034,600
Jan 20, 202316.1116.5115.9016.3516.352,824,400
Jan 19, 202316.1816.2115.7915.9215.921,736,000
Jan 18, 202315.9016.3715.8516.2216.222,466,800
Jan 17, 202316.5016.5016.1016.2816.282,178,800
Jan 13, 202316.4716.6916.2316.5416.541,744,500
Jan 12, 202316.9016.9016.5816.6516.651,427,900
Jan 11, 202316.5016.8316.2616.8016.802,692,000
Jan 10, 202316.8317.1116.5417.1017.101,110,600
Jan 09, 202316.5216.8816.3016.8416.841,420,900
Jan 06, 202316.4016.6316.3216.5216.521,244,000
Jan 05, 202316.2416.5916.0516.3116.311,367,600
Jan 04, 202315.7816.4915.6216.4716.472,128,100
Jan 03, 202315.7715.7815.3715.5615.561,328,900
Dec 30, 202215.4315.6315.3015.5215.52907,600
Dec 29, 202215.4315.6915.4315.6315.631,175,300
Dec 28, 202215.4915.6215.1515.3715.371,546,800
Dec 27, 202215.5015.5915.3415.4715.47627,700
Dec 23, 202215.4315.4815.2115.4815.48928,100
Dec 22, 202215.0015.4814.8915.4315.431,669,600
Dec 21, 202215.9416.1215.3215.3215.321,653,500
Dec 20, 202215.6815.8015.3515.4515.451,651,900
Dec 19, 202215.7515.8315.5315.7615.761,181,500
Dec 16, 202215.8016.0515.7315.8815.882,098,100
Dec 15, 202216.4116.5516.0016.0216.022,163,800
Dec 14, 202216.9216.9516.4616.7716.771,512,600
Dec 13, 202217.4717.6416.5416.8216.822,621,200
Dec 12, 202216.1417.0016.1216.9916.992,218,000
Dec 09, 202216.7016.8016.3816.3916.391,293,100
Dec 08, 202216.4416.9216.4416.8316.831,669,100
Dec 07, 202216.2016.6116.0616.4116.411,478,500
Dec 06, 202216.4016.6516.2516.2916.292,063,200
Dec 05, 202216.8116.8616.2516.4016.402,491,600
Dec 02, 202216.3117.0616.2617.0217.022,035,000
Dec 01, 202216.5816.9216.4416.5216.521,132,100
Nov 30, 202216.3316.5315.8316.5316.531,811,000
Nov 29, 202216.0016.3115.8516.1616.162,384,400
Nov 28, 202215.8816.2315.8816.0716.071,727,700
Nov 25, 202216.1016.2316.0216.1116.11597,700
Nov 23, 202215.9816.1515.8016.0816.082,388,300
Nov 22, 202215.9416.2015.8416.1316.131,699,500
Nov 21, 202215.6615.7715.2715.7215.721,352,800
Nov 18, 202215.9516.0115.6615.7515.751,388,800
Nov 17, 202215.4615.5715.1715.5715.573,030,000
Nov 16, 202215.9515.9515.2115.6915.692,359,100
Nov 15, 202216.3216.7716.2816.3816.382,070,200
Nov 14, 202216.1016.3415.9215.9715.971,814,400
Nov 11, 202215.5016.4615.4616.3216.322,415,400
Nov 10, 202215.1515.4914.9415.4415.442,728,100
Nov 09, 202214.6314.9414.3714.5114.512,517,200
Nov 08, 202215.4615.4814.6114.8614.863,314,100
Nov 07, 202215.4415.4415.0015.3415.341,072,800
Nov 04, 202215.2415.4214.9715.2715.271,419,800
Nov 03, 202214.5415.3414.4714.8714.872,077,000
Nov 03, 20220.12 Dividend
Nov 02, 202215.1315.1814.7914.7914.672,356,000
Nov 01, 202215.2815.4815.0315.1815.061,827,700
Oct 31, 202215.0815.1914.9414.9614.841,782,700
Oct 28, 202215.1215.3114.8115.2115.091,856,600
Oct 27, 202215.2715.5015.0515.1215.001,590,900
Oct 26, 202215.0315.6514.8615.1215.001,624,600
Oct 25, 202214.3915.2114.3515.1615.042,629,300
Oct 24, 202214.2514.3513.9614.2914.171,907,500
Oct 21, 202214.0014.3213.9214.2114.091,469,600
Oct 20, 202214.2114.5713.9214.0713.961,533,600
Oct 19, 202214.3114.4514.0814.2214.101,851,500
Oct 18, 202214.9615.1714.4414.5414.422,244,400
Oct 17, 202214.6714.8014.5314.5914.472,079,800
Oct 14, 202214.7014.7914.2414.3414.221,645,400
Oct 13, 202213.8614.9113.5714.4814.362,668,800
Oct 12, 202214.5014.6114.2114.4114.292,477,900
Oct 11, 202214.1814.7614.0114.4414.323,316,900
Oct 10, 202214.1714.3813.6614.3214.204,045,100
Oct 07, 202214.8415.1413.6714.0713.9610,277,300
Oct 06, 202216.4416.6215.8615.9315.805,994,600
Oct 05, 202216.2516.8516.1016.5816.453,157,600
Oct 04, 202215.9716.6015.9716.5816.453,959,100
Oct 03, 202214.7515.6414.4315.5815.454,429,100
Sept 30, 202215.1015.1814.4314.4714.355,858,300
Sept 29, 202215.9715.9715.3415.5415.413,534,900
Sept 28, 202216.0916.3215.9616.2316.102,313,400
Sept 27, 202216.1616.3515.7515.9415.812,075,500
Sept 26, 202216.4216.8416.0216.0315.902,065,300
Sept 23, 202216.3016.5716.2616.4916.362,220,200
Sept 22, 202217.1717.2016.5116.5516.421,795,300
Sept 21, 202217.2717.6717.0917.1016.961,453,800
Sept 20, 202217.4417.7016.9417.0616.921,983,800
Sept 19, 202217.4317.9517.4317.7617.621,545,700
Sept 16, 202217.2117.6517.1317.6217.482,101,600
Sept 15, 202217.2017.6617.1317.4217.281,393,500
Sept 14, 202217.4517.5017.0617.3217.181,101,000
Sept 13, 202217.6117.8517.3617.3717.231,817,300
Sept 12, 202217.6618.3917.6618.3518.201,898,400
Sept 09, 202217.0517.7116.9117.5117.372,252,100
Sept 08, 202217.1817.1916.7716.8516.712,744,100
Sept 07, 202217.3617.7617.3617.4417.302,368,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...