PVH Corp. (PVH)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

64.87

+0.38

(+0.59%)

At close: 04:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 25, 2022	-	-	-	-	-	-
May 24, 2022	62.98	62.98	60.35	62.28	62.28	1,333,000
May 23, 2022	65.37	66.03	63.52	64.21	64.21	1,068,300
May 20, 2022	65.80	65.80	62.21	64.87	64.87	1,162,300
May 19, 2022	64.42	65.93	63.71	64.49	64.49	1,282,500
May 18, 2022	67.04	69.00	65.30	65.48	65.48	1,588,900
May 17, 2022	69.36	70.57	67.33	69.25	69.25	1,221,600
May 16, 2022	67.39	68.61	66.41	67.00	67.00	1,172,500
May 13, 2022	65.03	68.47	65.03	67.95	67.95	1,230,500
May 12, 2022	64.97	68.22	62.72	64.50	64.50	2,227,200
May 11, 2022	66.20	67.19	64.40	64.48	64.48	3,947,300
May 10, 2022	67.97	67.99	65.05	66.01	66.01	2,617,400
May 09, 2022	66.52	68.56	65.72	67.00	67.00	3,012,000
May 06, 2022	66.23	69.05	64.64	67.73	67.73	2,260,700
May 05, 2022	71.03	71.74	65.65	66.80	66.80	2,405,000
May 04, 2022	72.70	73.12	68.55	72.46	72.46	3,561,500
May 03, 2022	74.58	75.58	72.15	73.01	73.01	1,244,900
May 02, 2022	73.00	74.80	72.05	74.77	74.77	1,283,300
Apr 29, 2022	74.70	76.11	72.63	72.78	72.78	844,800
Apr 28, 2022	74.19	75.24	72.67	74.81	74.81	896,700
Apr 27, 2022	71.83	73.96	71.76	72.65	72.65	1,062,400
Apr 26, 2022	74.72	75.37	72.46	72.51	72.51	884,400
Apr 25, 2022	74.07	76.24	73.55	76.19	76.19	934,500
Apr 22, 2022	77.25	78.22	74.96	75.29	75.29	936,500
Apr 21, 2022	81.33	81.61	77.58	78.32	78.32	1,069,500
Apr 20, 2022	80.88	81.62	79.01	79.52	79.52	1,251,200
Apr 19, 2022	76.82	80.79	76.78	80.05	80.05	1,429,100
Apr 18, 2022	79.99	80.91	76.62	77.04	77.04	1,787,200
Apr 14, 2022	81.43	83.40	79.17	79.34	79.34	2,437,500
Apr 13, 2022	79.42	82.07	78.50	80.70	80.70	2,612,500
Apr 12, 2022	76.02	78.40	76.02	76.60	76.60	1,881,900
Apr 11, 2022	72.14	76.26	71.89	75.00	75.00	2,198,800
Apr 08, 2022	71.50	73.69	70.36	72.84	72.84	1,656,800
Apr 07, 2022	71.96	72.29	69.15	71.58	71.58	1,988,900
Apr 06, 2022	72.52	72.71	69.70	71.51	71.51	1,912,100
Apr 05, 2022	76.83	77.76	73.56	73.60	73.60	1,783,200
Apr 04, 2022	76.75	78.88	75.49	78.06	78.06	1,790,700
Apr 01, 2022	77.49	78.45	75.07	77.19	77.19	3,092,800
Mar 31, 2022	80.10	81.29	76.48	76.61	76.61	4,104,800
Mar 30, 2022	86.49	88.22	81.91	82.69	82.69	3,226,900
Mar 29, 2022	87.12	89.30	86.21	88.48	88.48	1,690,800
Mar 28, 2022	83.90	84.41	82.04	84.31	84.31	1,727,900
Mar 25, 2022	82.17	83.93	81.57	83.72	83.72	1,628,800
Mar 24, 2022	80.88	82.17	80.10	81.49	81.49	1,334,700
Mar 23, 2022	80.49	81.51	79.80	80.17	80.17	1,438,200
Mar 22, 2022	82.84	84.00	80.41	81.54	81.54	1,031,300
Mar 21, 2022	83.36	83.66	80.68	81.25	81.25	1,027,500
Mar 18, 2022	80.97	84.02	80.22	83.73	83.73	1,768,100
Mar 17, 2022	79.38	82.69	78.94	81.95	81.95	1,348,800
Mar 16, 2022	76.55	83.07	76.55	80.69	80.69	1,706,100
Mar 15, 2022	73.59	76.50	73.30	75.03	75.03	1,735,400
Mar 14, 2022	72.96	74.88	72.02	72.48	72.48	1,252,500
Mar 11, 2022	75.51	75.73	72.46	72.52	72.52	1,251,700
Mar 10, 2022	73.15	77.00	72.65	74.26	74.26	1,380,700
Mar 09, 2022	73.67	77.50	73.50	75.36	75.36	2,081,400
Mar 08, 2022	67.74	72.30	66.84	69.35	69.35	2,856,300
Mar 07, 2022	77.86	78.31	66.10	66.99	66.99	3,702,400
Mar 04, 2022	86.84	87.33	78.33	79.16	79.16	2,208,500
Mar 03, 2022	94.03	94.03	88.80	89.52	89.52	1,135,900
Mar 02, 2022	90.08	94.87	89.47	94.10	94.10	1,588,300
Mar 01, 2022	97.32	97.71	88.90	89.44	89.44	1,983,400
Feb 28, 2022	98.11	99.04	96.70	97.89	97.89	1,139,700
Feb 25, 2022	97.65	100.67	96.40	100.20	100.20	786,300
Feb 24, 2022	94.01	97.21	93.66	97.16	97.16	1,194,600
Feb 23, 2022	99.77	100.20	96.86	97.44	97.44	769,900
Feb 22, 2022	99.58	101.29	98.15	98.67	98.67	1,382,500
Feb 18, 2022	98.43	101.46	98.43	100.13	100.13	1,126,700
Feb 17, 2022	101.27	102.90	98.45	98.52	98.52	829,600
Feb 16, 2022	100.18	102.24	99.82	101.30	101.30	859,200
Feb 15, 2022	98.93	101.17	98.93	100.85	100.85	1,069,100
Feb 14, 2022	98.35	99.19	96.62	97.22	97.22	1,234,800
Feb 11, 2022	101.77	102.93	97.45	98.13	98.13	1,152,600
Feb 10, 2022	100.69	105.43	100.69	102.16	102.16	1,140,400
Feb 09, 2022	99.80	103.65	99.65	103.08	103.08	1,691,000
Feb 08, 2022	97.11	99.12	96.41	98.57	98.57	739,800
Feb 07, 2022	97.00	97.93	95.03	96.39	96.39	917,400
Feb 04, 2022	95.53	97.06	94.50	96.39	96.39	1,329,900
Feb 03, 2022	97.71	98.90	95.68	95.72	95.72	1,460,900
Feb 02, 2022	97.70	98.40	93.76	96.06	96.06	990,400
Feb 01, 2022	95.23	97.17	94.41	97.04	97.04	932,000
Jan 31, 2022	91.44	95.07	91.03	95.01	95.01	1,093,600
Jan 28, 2022	92.15	93.07	89.54	93.04	93.04	911,300
Jan 27, 2022	94.32	96.50	92.35	92.85	92.85	1,262,400
Jan 26, 2022	95.93	96.31	91.45	92.05	92.05	2,577,200
Jan 25, 2022	94.52	95.51	90.64	94.04	94.04	3,231,400
Jan 24, 2022	93.91	96.62	92.26	96.55	96.55	3,916,300
Jan 21, 2022	97.79	99.12	95.66	96.20	96.20	674,700
Jan 20, 2022	100.39	102.23	97.48	97.75	97.75	771,100
Jan 19, 2022	102.02	103.81	100.66	100.70	100.70	548,700
Jan 18, 2022	101.57	102.24	100.01	100.86	100.86	916,900
Jan 14, 2022	103.13	103.40	100.14	102.70	102.70	1,189,600
Jan 13, 2022	103.63	105.75	103.08	104.55	104.55	1,018,700
Jan 12, 2022	103.94	105.65	102.17	103.00	103.00	794,100
Jan 11, 2022	101.95	104.15	100.73	103.90	103.90	950,900
Jan 10, 2022	106.41	106.58	100.50	102.30	102.30	1,189,600
Jan 07, 2022	109.78	110.87	106.84	106.96	106.96	1,121,400
Jan 06, 2022	110.99	111.43	107.73	110.13	110.13	786,200
Jan 05, 2022	112.48	113.78	109.30	109.46	109.46	1,133,900
Jan 04, 2022	110.04	112.89	109.56	111.53	111.53	1,054,700
Jan 03, 2022	107.79	110.48	107.63	108.08	108.08	884,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,197.61+15.69(+0.08%)

S&P 5003,901.36+0.57(+0.01%)

DOW31,261.90+8.77(+0.03%)

CAD/USD0.7790-0.0009(-0.1207%)

CRUDE OIL110.35+0.46(+0.42%)

BTC-CAD38,100.35+124.29(+0.33%)

PVH Corp. (PVH)

S&P/TSX
20,197.61
+15.69(+0.08%)

S&P 500
3,901.36
+0.57(+0.01%)

DOW
31,261.90
+8.77(+0.03%)

CAD/USD
0.7790
-0.0009(-0.1207%)

CRUDE OIL
110.35
+0.46(+0.42%)

BTC-CAD
38,100.35
+124.29(+0.33%)