PVH Corp. (PVH)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
121.29-1.35 (-1.10%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov. 26, 2021 | 113.25 | 113.25 | 104.48 | 110.11 | 110.11 | 1,520,000 |
| Nov. 24, 2021 | 117.83 | 118.86 | 115.35 | 118.23 | 118.23 | 728,700 |
| Nov. 23, 2021 | 118.91 | 120.74 | 117.00 | 119.54 | 119.54 | 643,900 |
| Nov. 23, 2021 | 0.0375 Dividend | |||||
| Nov. 22, 2021 | 117.56 | 120.65 | 116.66 | 119.29 | 119.25 | 598,100 |
| Nov. 19, 2021 | 119.00 | 119.49 | 116.85 | 116.99 | 116.95 | 743,100 |
| Nov. 18, 2021 | 123.73 | 124.50 | 120.32 | 121.29 | 121.25 | 585,800 |
| Nov. 17, 2021 | 123.04 | 124.22 | 121.02 | 122.64 | 122.60 | 419,000 |
| Nov. 16, 2021 | 120.84 | 123.61 | 120.64 | 123.26 | 123.22 | 535,800 |
| Nov. 15, 2021 | 121.50 | 121.96 | 119.71 | 120.62 | 120.58 | 671,000 |
| Nov. 12, 2021 | 122.31 | 122.57 | 120.22 | 120.28 | 120.24 | 482,000 |
| Nov. 11, 2021 | 121.35 | 123.43 | 121.35 | 121.84 | 121.80 | 616,200 |
| Nov. 10, 2021 | 122.02 | 123.72 | 120.30 | 120.88 | 120.84 | 541,200 |
| Nov. 09, 2021 | 122.20 | 124.00 | 121.32 | 122.80 | 122.76 | 521,200 |
| Nov. 08, 2021 | 123.04 | 124.15 | 122.08 | 122.60 | 122.56 | 528,500 |
| Nov. 05, 2021 | 121.99 | 125.42 | 121.81 | 122.91 | 122.87 | 890,600 |
| Nov. 04, 2021 | 119.29 | 121.94 | 118.62 | 119.56 | 119.52 | 672,000 |
| Nov. 03, 2021 | 113.71 | 119.05 | 113.34 | 118.62 | 118.58 | 1,542,200 |
| Nov. 02, 2021 | 113.73 | 114.50 | 112.29 | 112.66 | 112.62 | 678,400 |
| Nov. 01, 2021 | 109.81 | 113.85 | 109.81 | 113.45 | 113.41 | 893,700 |
| Oct. 29, 2021 | 108.90 | 110.76 | 108.47 | 109.33 | 109.30 | 551,600 |
| Oct. 28, 2021 | 109.63 | 110.97 | 109.04 | 109.64 | 109.61 | 563,600 |
| Oct. 27, 2021 | 111.28 | 111.47 | 109.09 | 109.12 | 109.09 | 541,100 |
| Oct. 26, 2021 | 113.12 | 114.14 | 111.67 | 111.75 | 111.71 | 571,300 |
| Oct. 25, 2021 | 112.45 | 113.61 | 111.74 | 112.21 | 112.17 | 558,200 |
| Oct. 22, 2021 | 112.20 | 113.10 | 110.42 | 111.96 | 111.92 | 626,900 |
| Oct. 21, 2021 | 111.58 | 114.78 | 111.58 | 112.71 | 112.67 | 796,800 |
| Oct. 20, 2021 | 109.37 | 113.50 | 109.37 | 111.14 | 111.11 | 588,900 |
| Oct. 19, 2021 | 110.28 | 111.22 | 108.59 | 110.35 | 110.32 | 893,500 |
| Oct. 18, 2021 | 108.92 | 109.73 | 107.51 | 109.50 | 109.47 | 542,000 |
| Oct. 15, 2021 | 111.20 | 112.39 | 109.69 | 110.01 | 109.98 | 804,200 |
| Oct. 14, 2021 | 109.17 | 111.31 | 108.45 | 110.31 | 110.28 | 799,100 |
| Oct. 13, 2021 | 107.18 | 108.35 | 105.80 | 107.56 | 107.53 | 478,900 |
| Oct. 12, 2021 | 104.05 | 107.48 | 104.05 | 106.76 | 106.73 | 653,000 |
| Oct. 11, 2021 | 104.58 | 106.62 | 104.12 | 104.15 | 104.12 | 745,400 |
| Oct. 08, 2021 | 106.42 | 107.00 | 103.93 | 104.75 | 104.72 | 762,100 |
| Oct. 07, 2021 | 107.12 | 109.61 | 106.13 | 107.00 | 106.97 | 799,900 |
| Oct. 06, 2021 | 105.62 | 107.46 | 102.76 | 104.36 | 104.33 | 1,157,300 |
| Oct. 05, 2021 | 108.97 | 112.00 | 108.25 | 108.41 | 108.38 | 1,378,900 |
| Oct. 04, 2021 | 106.73 | 111.12 | 106.64 | 107.46 | 107.43 | 1,125,500 |
| Oct. 01, 2021 | 104.67 | 106.39 | 102.60 | 106.18 | 106.15 | 1,244,700 |
| Sep. 30, 2021 | 108.82 | 109.54 | 102.58 | 102.79 | 102.76 | 1,674,500 |
| Sep. 29, 2021 | 112.96 | 112.96 | 108.31 | 109.38 | 109.35 | 721,500 |
| Sep. 28, 2021 | 113.37 | 114.50 | 111.76 | 111.96 | 111.92 | 1,043,900 |
| Sep. 27, 2021 | 111.12 | 115.19 | 111.12 | 113.38 | 113.34 | 916,800 |
| Sep. 24, 2021 | 110.00 | 111.65 | 108.82 | 110.48 | 110.45 | 795,900 |
| Sep. 23, 2021 | 109.37 | 113.72 | 108.99 | 111.70 | 111.66 | 899,500 |
| Sep. 22, 2021 | 107.14 | 109.43 | 106.65 | 107.56 | 107.53 | 692,200 |
| Sep. 21, 2021 | 108.17 | 108.73 | 104.79 | 105.49 | 105.46 | 745,600 |
| Sep. 20, 2021 | 106.74 | 107.83 | 104.33 | 106.42 | 106.39 | 940,600 |
| Sep. 17, 2021 | 109.39 | 111.80 | 108.77 | 109.98 | 109.95 | 1,098,900 |
| Sep. 16, 2021 | 110.00 | 112.00 | 110.00 | 110.19 | 110.16 | 814,800 |
| Sep. 15, 2021 | 108.64 | 110.21 | 107.17 | 109.97 | 109.94 | 600,900 |
| Sep. 14, 2021 | 111.69 | 111.69 | 107.32 | 109.09 | 109.06 | 784,800 |
| Sep. 13, 2021 | 110.50 | 112.34 | 109.03 | 111.24 | 111.21 | 844,400 |
| Sep. 10, 2021 | 112.36 | 113.98 | 109.09 | 109.13 | 109.10 | 887,700 |
| Sep. 09, 2021 | 108.70 | 111.60 | 107.92 | 110.78 | 110.75 | 905,800 |
| Sep. 08, 2021 | 111.62 | 112.17 | 107.22 | 108.57 | 108.54 | 1,719,700 |
| Sep. 07, 2021 | 114.91 | 115.05 | 111.73 | 112.70 | 112.66 | 957,000 |
| Sep. 03, 2021 | 119.29 | 120.12 | 114.37 | 115.18 | 115.14 | 1,158,200 |
| Sep. 02, 2021 | 121.37 | 121.94 | 118.37 | 119.74 | 119.70 | 1,999,200 |
| Sep. 01, 2021 | 118.84 | 121.56 | 117.46 | 120.58 | 120.54 | 3,713,300 |
| Aug. 31, 2021 | 106.06 | 107.24 | 103.60 | 104.79 | 104.76 | 1,344,900 |
| Aug. 30, 2021 | 109.57 | 109.75 | 106.53 | 106.70 | 106.67 | 1,047,600 |
| Aug. 27, 2021 | 105.89 | 109.61 | 105.60 | 108.87 | 108.84 | 907,700 |
| Aug. 26, 2021 | 111.10 | 111.10 | 104.39 | 105.78 | 105.75 | 1,091,200 |
| Aug. 25, 2021 | 110.46 | 111.31 | 107.85 | 110.45 | 110.42 | 1,713,100 |
| Aug. 24, 2021 | 107.55 | 112.29 | 107.55 | 110.62 | 110.59 | 1,570,000 |
| Aug. 23, 2021 | 106.65 | 108.94 | 104.31 | 107.12 | 107.09 | 1,737,700 |
| Aug. 20, 2021 | 105.83 | 106.95 | 102.35 | 104.55 | 104.52 | 1,926,500 |
| Aug. 19, 2021 | 102.98 | 107.10 | 102.95 | 105.39 | 105.36 | 957,500 |
| Aug. 18, 2021 | 105.79 | 108.47 | 104.60 | 106.13 | 106.10 | 908,800 |
| Aug. 17, 2021 | 110.48 | 110.84 | 105.42 | 106.70 | 106.67 | 968,100 |
| Aug. 16, 2021 | 114.90 | 115.13 | 112.62 | 112.80 | 112.76 | 657,900 |
| Aug. 13, 2021 | 113.89 | 116.69 | 113.18 | 116.62 | 116.58 | 677,100 |
| Aug. 12, 2021 | 114.24 | 114.76 | 112.58 | 114.27 | 114.23 | 452,500 |
| Aug. 11, 2021 | 110.92 | 114.37 | 109.99 | 113.85 | 113.81 | 626,200 |
| Aug. 10, 2021 | 107.60 | 112.83 | 107.52 | 110.98 | 110.95 | 643,300 |
| Aug. 09, 2021 | 109.11 | 109.61 | 107.60 | 108.06 | 108.03 | 550,900 |
| Aug. 06, 2021 | 110.81 | 111.85 | 109.73 | 110.24 | 110.21 | 574,000 |
| Aug. 05, 2021 | 106.42 | 108.97 | 105.95 | 108.93 | 108.90 | 628,000 |
| Aug. 04, 2021 | 107.84 | 109.56 | 105.65 | 105.78 | 105.75 | 740,600 |
| Aug. 03, 2021 | 106.02 | 110.65 | 104.17 | 109.36 | 109.33 | 1,218,600 |
| Aug. 02, 2021 | 105.92 | 109.52 | 104.17 | 104.29 | 104.26 | 692,800 |
| Jul. 30, 2021 | 103.43 | 107.40 | 102.98 | 104.62 | 104.59 | 1,037,900 |
| Jul. 29, 2021 | 103.47 | 104.67 | 102.91 | 103.45 | 103.42 | 491,200 |
| Jul. 28, 2021 | 103.05 | 104.35 | 99.98 | 101.64 | 101.61 | 443,500 |
| Jul. 27, 2021 | 102.87 | 103.60 | 101.15 | 102.25 | 102.22 | 442,200 |
| Jul. 26, 2021 | 102.04 | 104.04 | 101.78 | 103.80 | 103.77 | 446,500 |
| Jul. 23, 2021 | 102.79 | 103.68 | 100.98 | 101.90 | 101.87 | 588,200 |
| Jul. 22, 2021 | 101.79 | 101.96 | 100.10 | 101.36 | 101.33 | 798,600 |
| Jul. 21, 2021 | 100.70 | 104.43 | 100.63 | 101.80 | 101.77 | 677,900 |
| Jul. 20, 2021 | 93.73 | 100.39 | 92.79 | 99.80 | 99.77 | 1,145,700 |
| Jul. 19, 2021 | 94.71 | 96.07 | 92.47 | 93.80 | 93.77 | 1,569,800 |
| Jul. 16, 2021 | 101.61 | 102.04 | 96.71 | 98.00 | 97.97 | 2,109,700 |
| Jul. 15, 2021 | 101.80 | 102.56 | 99.14 | 100.85 | 100.82 | 1,063,100 |
| Jul. 14, 2021 | 106.36 | 107.39 | 103.12 | 103.35 | 103.32 | 733,800 |
| Jul. 13, 2021 | 106.81 | 107.07 | 103.69 | 104.67 | 104.64 | 734,400 |
| Jul. 12, 2021 | 106.01 | 108.23 | 104.76 | 107.73 | 107.70 | 549,700 |
| Jul. 09, 2021 | 105.68 | 108.67 | 104.99 | 108.05 | 108.02 | 863,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
