STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

PVH Corp. (PVH)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

107.56+2.07 (+1.96%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep. 23, 2021	-	-	-	-	-	-
Sep. 22, 2021	-	-	-	-	-	-
Sep. 21, 2021	-	-	-	-	-	-
Sep. 20, 2021	-	-	-	-	-	-
Sep. 17, 2021	-	-	-	-	-	-
Sep. 16, 2021	-	-	-	-	-	-
Sep. 15, 2021	-	-	-	-	-	-
Sep. 14, 2021	-	-	-	-	-	-
Sep. 13, 2021	-	-	-	-	-	-
Sep. 10, 2021	-	-	-	-	-	-
Sep. 09, 2021	-	-	-	-	-	-
Sep. 08, 2021	-	-	-	-	-	-
Sep. 07, 2021	-	-	-	-	-	-
Sep. 03, 2021	119.29	120.12	114.37	115.18	115.18	115,820,000
Sep. 02, 2021	121.37	121.94	118.37	119.74	119.74	199,920,000
Sep. 01, 2021	118.84	121.56	117.46	120.58	120.58	371,330,000
Aug. 31, 2021	106.06	107.24	103.60	104.79	104.79	133,860,000
Aug. 30, 2021	109.57	109.75	106.53	106.70	106.70	104,760,000
Aug. 27, 2021	105.89	109.61	105.60	108.87	108.87	90,770,000
Aug. 26, 2021	111.10	111.10	104.39	105.78	105.78	109,120,000
Aug. 25, 2021	110.46	111.31	107.85	110.45	110.45	171,310,000
Aug. 24, 2021	107.55	112.29	107.55	110.62	110.62	157,000,000
Aug. 23, 2021	106.65	108.94	104.31	107.12	107.12	173,770,000
Aug. 20, 2021	105.83	106.95	102.35	104.55	104.55	192,650,000
Aug. 19, 2021	102.98	107.10	102.95	105.39	105.39	95,750,000
Aug. 18, 2021	105.79	108.47	104.60	106.13	106.13	90,880,000
Aug. 17, 2021	110.48	110.84	105.42	106.70	106.70	96,810,000
Aug. 16, 2021	114.90	115.13	112.62	112.80	112.80	65,790,000
Aug. 13, 2021	113.89	116.69	113.18	116.62	116.62	67,710,000
Aug. 12, 2021	114.24	114.76	112.58	114.27	114.27	45,250,000
Aug. 11, 2021	110.92	114.37	109.99	113.85	113.85	62,620,000
Aug. 10, 2021	107.60	112.83	107.52	110.98	110.98	64,330,000
Aug. 09, 2021	109.11	109.61	107.60	108.06	108.06	55,090,000
Aug. 06, 2021	110.81	111.85	109.73	110.24	110.24	57,400,000
Aug. 05, 2021	106.42	108.97	105.95	108.93	108.93	62,800,000
Aug. 04, 2021	107.84	109.56	105.65	105.78	105.78	74,060,000
Aug. 03, 2021	106.02	110.65	104.17	109.36	109.36	1,218,600
Aug. 02, 2021	-	-	-	-	-	-
Jul. 30, 2021	103.43	107.40	102.98	104.62	104.62	1,037,900
Jul. 29, 2021	103.47	104.67	102.91	103.45	103.45	491,200
Jul. 28, 2021	103.05	104.35	99.98	101.64	101.64	443,500
Jul. 27, 2021	102.87	103.60	101.15	102.25	102.25	442,200
Jul. 26, 2021	102.04	104.04	101.78	103.80	103.80	446,500
Jul. 23, 2021	102.79	103.68	100.98	101.90	101.90	588,200
Jul. 22, 2021	101.79	101.96	100.10	101.36	101.36	798,600
Jul. 21, 2021	100.70	104.43	100.63	101.80	101.80	677,900
Jul. 20, 2021	93.73	100.39	92.79	99.80	99.80	1,145,700
Jul. 19, 2021	94.71	96.07	92.47	93.80	93.80	1,569,800
Jul. 16, 2021	101.61	102.04	96.71	98.00	98.00	2,109,700
Jul. 15, 2021	101.80	102.56	99.14	100.85	100.85	1,063,100
Jul. 14, 2021	106.36	107.39	103.12	103.35	103.35	733,800
Jul. 13, 2021	106.81	107.07	103.69	104.67	104.67	734,400
Jul. 12, 2021	106.01	108.23	104.76	107.73	107.73	549,700
Jul. 09, 2021	105.68	108.67	104.99	108.05	108.05	863,400
Jul. 08, 2021	101.34	103.01	98.83	102.96	102.96	1,390,200
Jul. 07, 2021	105.67	107.13	102.20	103.74	103.74	827,100
Jul. 06, 2021	108.71	108.72	104.77	106.80	106.80	829,500
Jul. 02, 2021	110.00	110.00	108.34	109.34	109.34	483,400
Jul. 01, 2021	108.82	110.65	108.09	109.90	109.90	702,600
Jun. 30, 2021	105.03	107.75	104.30	107.59	107.59	677,200
Jun. 29, 2021	106.51	107.70	104.83	105.00	105.00	741,000
Jun. 28, 2021	110.55	110.66	106.13	106.27	106.27	1,126,400
Jun. 25, 2021	108.50	111.24	108.50	110.91	110.91	1,716,300
Jun. 24, 2021	107.73	109.62	106.50	108.31	108.31	867,400
Jun. 23, 2021	105.51	109.78	105.50	107.77	107.77	1,458,300
Jun. 22, 2021	103.16	105.19	101.62	104.73	104.73	464,500
Jun. 21, 2021	103.16	104.82	102.37	103.88	103.88	945,400
Jun. 18, 2021	102.77	104.94	101.42	101.71	101.71	1,656,500
Jun. 17, 2021	108.55	108.82	103.18	105.24	105.24	930,800
Jun. 16, 2021	108.34	109.23	106.11	108.58	108.58	451,900
Jun. 15, 2021	109.04	109.47	106.80	108.98	108.98	490,600
Jun. 14, 2021	112.64	113.22	108.43	108.98	108.98	947,000
Jun. 11, 2021	109.48	113.09	109.27	113.04	113.04	666,900
Jun. 10, 2021	111.49	112.26	108.53	108.72	108.72	608,900
Jun. 09, 2021	112.87	113.11	110.58	110.85	110.85	561,600
Jun. 08, 2021	110.42	113.53	109.59	112.92	112.92	472,900
Jun. 07, 2021	111.58	113.22	110.56	110.66	110.66	777,400
Jun. 04, 2021	111.21	111.34	106.67	110.04	110.04	973,800
Jun. 03, 2021	110.86	112.16	107.30	110.59	110.59	2,079,300
Jun. 02, 2021	114.20	114.36	108.64	109.41	109.41	2,081,600
Jun. 01, 2021	115.75	116.45	113.21	114.11	114.11	1,339,100
May 28, 2021	117.56	117.56	112.77	114.82	114.82	815,800
May 27, 2021	116.15	116.98	114.80	116.63	116.63	550,900
May 26, 2021	111.35	114.71	110.43	114.37	114.37	543,500
May 25, 2021	111.12	112.85	110.03	110.26	110.26	595,500
May 24, 2021	109.84	110.95	108.05	110.11	110.11	570,200
May 21, 2021	110.59	111.12	108.59	109.25	109.25	789,700
May 20, 2021	112.20	113.02	106.34	110.03	110.03	1,240,600
May 19, 2021	114.15	114.15	110.59	112.66	112.66	808,900
May 18, 2021	116.72	117.98	115.46	116.67	116.67	1,530,800
May 17, 2021	113.38	116.89	111.79	116.48	116.48	624,700
May 14, 2021	108.46	113.78	108.46	113.36	113.36	965,200
May 13, 2021	106.64	109.66	105.87	107.64	107.64	518,600
May 12, 2021	111.28	112.48	105.44	105.95	105.95	795,400
May 11, 2021	112.84	114.03	110.04	111.79	111.79	905,900
May 10, 2021	118.78	121.18	114.82	115.01	115.01	953,900
May 07, 2021	114.79	119.79	114.58	118.67	118.67	752,800
May 06, 2021	118.32	118.50	114.75	115.78	115.78	618,700
May 05, 2021	116.99	118.65	116.48	117.39	117.39	557,900
May 04, 2021	116.57	116.99	114.46	116.24	116.24	509,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,401.49+157.20(+0.78%)

S&P 5004,395.64+41.45(+0.95%)

DOW34,258.32+338.48(+1.00%)

CAD/USD0.7831+0.0027(+0.3438%)

BTC-CAD54,058.54+226.84(+0.42%)

CMC Crypto 2001,089.55+49.07(+4.72%)

STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

PVH Corp. (PVH)

S&P/TSX
20,401.49
+157.20(+0.78%)

S&P 500
4,395.64
+41.45(+0.95%)

DOW
34,258.32
+338.48(+1.00%)

CAD/USD
0.7831
+0.0027(+0.3438%)

BTC-CAD
54,058.54
+226.84(+0.42%)

CMC Crypto 200
1,089.55
+49.07(+4.72%)