Canada Markets closed

PVH Corp. (PVH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
44.80-1.65 (-3.55%)
At close: 04:00PM EDT
44.90 +0.10 (+0.22%)
After hours: 07:10PM EDT
Time Period:
Oct 02, 2021 - Oct 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 202245.1646.4043.4944.8044.801,506,300
Sept 29, 202246.8247.0945.5546.4546.451,212,500
Sept 28, 202246.7148.5246.6948.2148.211,350,500
Sept 27, 202247.1247.8045.6746.3646.361,540,900
Sept 26, 202247.9448.8246.0546.0846.081,753,000
Sept 23, 202249.7550.1847.7648.5148.511,580,200
Sept 22, 202252.5152.9350.7850.9650.961,131,700
Sept 21, 202253.8654.9452.5052.5152.511,034,800
Sept 20, 202253.9355.5852.9853.7653.761,585,200
Sept 19, 202253.6456.3153.5954.9854.981,782,600
Sept 16, 202253.9056.1153.5754.4154.4114,008,700
Sept 15, 202255.0456.9754.5254.6154.611,744,800
Sept 14, 202257.3357.5254.8455.4855.481,860,500
Sept 13, 202258.6659.7956.9357.3157.311,440,500
Sept 12, 202261.4162.6961.1361.3061.301,442,700
Sept 09, 202258.6560.8558.6560.5960.591,628,100
Sept 08, 202255.6558.0755.0257.8857.881,623,300
Sept 07, 202253.3256.9653.0356.4556.452,280,100
Sept 06, 202255.1557.9453.1853.8453.841,970,300
Sept 02, 202256.7457.2454.2254.5854.581,747,000
Sept 01, 202255.7556.4153.2555.8755.872,473,500
Aug 31, 202259.9961.0756.2156.2556.253,966,800
Aug 30, 202263.7564.4262.2662.8462.841,601,300
Aug 29, 202263.1564.6062.6263.1663.16907,500
Aug 26, 202268.0168.1764.0064.0364.031,186,800
Aug 25, 202266.2469.0665.8667.7267.72712,000
Aug 24, 202265.2166.3664.1566.0866.08661,500
Aug 23, 202264.6967.3564.4165.4465.44692,500
Aug 22, 202265.6065.6763.9364.0164.01796,500
Aug 19, 202269.6369.9366.9467.5067.50667,000
Aug 18, 202270.2470.4269.0070.2070.20667,500
Aug 17, 202269.3871.0768.6970.3970.391,164,000
Aug 16, 202268.1171.3568.1170.9870.981,213,200
Aug 15, 202267.9969.0467.7768.4968.49515,300
Aug 12, 202269.4269.4467.6768.9768.97884,300
Aug 11, 202266.9569.3366.8368.7768.77960,100
Aug 10, 202265.7167.2065.2865.6465.641,091,800
Aug 09, 202265.9065.9962.3763.4563.45961,000
Aug 08, 202265.5168.2065.4566.3666.361,343,200
Aug 05, 202263.1965.1663.0364.3864.381,336,900
Aug 04, 202262.9263.8162.5263.7363.73965,300
Aug 03, 202262.1463.6761.6563.0363.03820,900
Aug 02, 202261.3261.8660.5461.2061.20858,600
Aug 01, 202261.6162.8360.4862.2362.231,039,900
Jul 29, 202261.8461.9760.7461.9261.92938,000
Jul 28, 202260.5861.7559.3261.6561.65970,500
Jul 27, 202258.5860.0857.7660.0860.081,426,000
Jul 26, 202259.7259.9457.8258.0358.031,194,400
Jul 25, 202262.3862.3861.1761.7561.75627,100
Jul 22, 202262.5063.5661.5261.9361.93735,400
Jul 21, 202261.5862.5660.4962.5462.541,050,100
Jul 20, 202261.6663.5361.3963.4063.401,235,300
Jul 19, 202258.6162.4857.8761.8661.861,302,100
Jul 18, 202258.2359.2857.0057.1857.181,377,100
Jul 15, 202256.1056.9955.0656.9756.971,321,200
Jul 14, 202255.7256.6054.8855.1255.121,632,600
Jul 13, 202255.9257.5055.3857.1757.17774,800
Jul 12, 202256.0657.9656.0657.0857.08910,100
Jul 11, 202257.3757.7155.8356.4056.401,026,400
Jul 08, 202258.7858.8856.9758.2858.28977,700
Jul 07, 202257.0358.9856.3058.6858.681,181,600
Jul 06, 202257.0958.0855.2656.0056.001,018,100
Jul 05, 202255.4557.7054.5757.4857.48917,200
Jul 01, 202256.4957.2054.7156.8056.801,177,400
Jun 30, 202256.7657.8355.5456.9056.901,037,300
Jun 29, 202260.6460.6457.3658.3158.31986,000
Jun 28, 202262.9363.8360.6660.8160.811,149,300
Jun 27, 202263.4363.6661.8562.0062.001,198,300
Jun 24, 202262.5764.0962.3763.3563.351,364,900
Jun 23, 202260.4061.8060.0161.5761.571,137,500
Jun 22, 202259.5961.0659.5759.8059.801,783,400
Jun 21, 202262.9863.5660.4360.5360.531,057,000
Jun 17, 202258.9761.7358.6061.5661.562,709,700
Jun 16, 202261.4861.5657.8258.8258.821,842,400
Jun 15, 202262.6864.4162.2263.4063.401,751,900
Jun 14, 202261.5162.6561.0561.6461.641,694,900
Jun 13, 202263.2163.8460.5461.1061.101,796,300
Jun 10, 202265.6766.9765.0065.6265.621,321,400
Jun 09, 202270.4870.4867.6567.7067.701,240,900
Jun 08, 202269.8971.4269.2270.6270.621,237,600
Jun 07, 202268.6571.5368.6570.8470.841,275,200
Jun 06, 202272.0172.6170.6771.0771.071,299,600
Jun 03, 202270.0872.1870.0871.9671.961,503,500
Jun 02, 202273.9574.3271.5272.4772.473,071,800
Jun 01, 202272.3774.3770.0571.1171.111,915,600
May 31, 202270.3671.7169.0370.8770.871,707,300
May 27, 202269.8070.8669.6870.7670.761,345,700
May 26, 202267.2670.6067.2669.9869.981,538,400
May 25, 202261.3166.2761.2365.7265.721,139,100
May 24, 202262.9862.9860.3562.2862.281,333,000
May 23, 202265.3766.0363.5264.2164.211,068,300
May 20, 202265.8065.8062.2164.8764.871,162,300
May 19, 202264.4265.9363.7164.4964.491,282,500
May 18, 202267.0469.0065.3065.4865.481,588,900
May 17, 202269.3670.5767.3369.2569.251,221,600
May 16, 202267.3968.6166.4167.0067.001,172,500
May 13, 202265.0368.4765.0367.9567.951,230,500
May 12, 202264.9768.2262.7264.5064.502,227,200
May 11, 202266.2067.1964.4064.4864.483,947,300
May 10, 202267.9767.9965.0566.0166.012,617,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...