PVH Corp. (PVH)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

93.09

+3.19

(+3.55%)

At close: 04:00PM EST

93.00

-0.09

(-0.10%)

After hours:

06:21PM EST

Time Period:

Feb 01, 2022 - Feb 01, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 01, 2023	90.02	93.82	89.59	93.09	93.09	1,017,380
Jan 31, 2023	87.67	90.17	87.67	89.90	89.90	910,200
Jan 30, 2023	86.60	88.20	86.58	87.25	87.25	778,000
Jan 27, 2023	88.62	89.16	87.81	87.94	87.94	759,600
Jan 26, 2023	90.15	90.47	88.30	89.12	89.12	472,300
Jan 25, 2023	88.64	89.78	87.34	89.00	89.00	740,900
Jan 24, 2023	88.77	90.64	88.75	89.70	89.70	478,500
Jan 23, 2023	86.62	90.58	86.23	90.12	90.12	1,380,100
Jan 20, 2023	85.32	88.34	83.70	86.47	86.47	1,548,100
Jan 19, 2023	83.73	84.51	82.73	83.28	83.28	761,500
Jan 18, 2023	87.00	88.09	84.78	85.20	85.20	963,700
Jan 17, 2023	85.75	86.84	85.51	86.54	86.54	752,100
Jan 13, 2023	82.83	86.65	82.34	86.18	86.18	1,021,100
Jan 12, 2023	81.90	84.11	81.32	83.66	83.66	1,242,100
Jan 11, 2023	80.56	83.15	80.21	81.89	81.89	991,000
Jan 10, 2023	79.09	80.40	78.39	80.20	80.20	765,000
Jan 09, 2023	79.80	80.52	77.80	79.41	79.41	953,000
Jan 06, 2023	77.84	80.19	77.65	80.10	80.10	1,229,600
Jan 05, 2023	74.45	77.46	72.92	76.84	76.84	1,669,900
Jan 04, 2023	72.45	75.38	72.07	75.28	75.28	1,204,100
Jan 03, 2023	71.98	73.17	70.78	71.36	71.36	1,262,300
Dec 30, 2022	69.43	70.71	69.29	70.59	70.59	901,200
Dec 29, 2022	69.45	71.20	69.30	70.87	70.87	651,300
Dec 28, 2022	71.09	71.29	68.74	69.07	69.07	581,900
Dec 27, 2022	70.59	71.78	69.74	71.18	71.18	554,600
Dec 23, 2022	68.84	70.07	68.47	70.06	70.06	608,700
Dec 22, 2022	68.01	69.15	67.37	69.11	69.11	824,500
Dec 21, 2022	69.81	70.15	68.45	68.73	68.73	895,800
Dec 20, 2022	68.56	69.08	67.36	67.79	67.79	904,300
Dec 19, 2022	69.89	69.96	68.10	68.96	68.96	878,600
Dec 16, 2022	69.65	70.33	69.05	69.89	69.89	2,383,400
Dec 15, 2022	70.48	70.97	69.71	70.59	70.59	967,100
Dec 14, 2022	73.21	73.97	70.82	72.28	72.28	976,100
Dec 13, 2022	76.76	77.76	73.21	73.44	73.44	1,448,000
Dec 12, 2022	73.27	73.66	71.79	73.12	73.12	965,400
Dec 09, 2022	74.76	74.97	73.32	73.41	73.41	1,481,900
Dec 08, 2022	73.63	75.85	73.14	75.76	75.76	1,508,900
Dec 07, 2022	71.57	72.94	71.01	72.81	72.81	1,257,500
Dec 06, 2022	71.72	72.51	70.81	71.63	71.63	1,455,500
Dec 05, 2022	72.00	72.00	69.86	71.17	71.17	1,424,500
Dec 02, 2022	73.05	74.27	72.06	72.93	72.93	1,397,900
Dec 01, 2022	74.33	76.39	71.52	73.52	73.52	2,438,800
Nov 30, 2022	64.98	67.50	64.23	67.18	67.18	2,038,600
Nov 29, 2022	62.82	65.02	62.77	64.88	64.88	1,100,500
Nov 28, 2022	62.31	63.55	61.94	62.39	62.39	1,323,800
Nov 25, 2022	61.19	63.53	61.19	63.28	63.28	637,200
Nov 23, 2022	61.04	61.98	60.73	61.73	61.73	930,800
Nov 22, 2022	59.53	61.39	59.09	61.38	61.38	1,082,900
Nov 21, 2022	59.57	60.06	58.17	58.75	58.75	662,100
Nov 18, 2022	61.00	61.77	59.32	60.35	60.35	629,600
Nov 17, 2022	58.12	59.82	57.88	59.73	59.73	766,900
Nov 16, 2022	59.72	60.35	59.06	59.47	59.47	910,100
Nov 15, 2022	61.30	64.26	60.76	61.75	61.75	1,126,100
Nov 14, 2022	60.35	61.28	58.90	59.23	59.23	1,294,200
Nov 11, 2022	56.95	62.66	56.84	61.72	61.72	1,411,100
Nov 10, 2022	53.87	57.00	53.24	56.25	56.25	1,422,900
Nov 09, 2022	51.75	52.67	50.09	50.24	50.24	1,008,100
Nov 08, 2022	53.37	54.34	52.02	52.61	52.61	978,600
Nov 07, 2022	53.66	53.66	51.68	52.78	52.78	884,500
Nov 04, 2022	52.31	53.75	51.72	52.92	52.92	858,000
Nov 03, 2022	49.48	51.31	48.41	50.88	50.88	699,900
Nov 02, 2022	51.90	52.31	49.67	49.70	49.70	755,500
Nov 01, 2022	52.95	53.64	51.02	52.31	52.31	792,400
Oct 31, 2022	51.61	51.89	50.91	51.32	51.32	818,200
Oct 28, 2022	51.55	52.67	50.98	52.33	52.33	773,400
Oct 27, 2022	52.63	53.23	51.20	51.50	51.50	939,000
Oct 26, 2022	51.53	53.98	50.95	52.35	52.35	983,300
Oct 25, 2022	49.10	52.26	49.10	52.00	52.00	1,122,300
Oct 24, 2022	49.10	49.38	48.08	49.05	49.05	1,038,800
Oct 21, 2022	47.18	49.11	46.76	49.04	49.04	970,100
Oct 20, 2022	48.39	49.85	46.94	47.15	47.15	1,259,700
Oct 19, 2022	49.23	49.99	47.58	48.21	48.21	947,600
Oct 18, 2022	51.20	51.87	49.65	50.05	50.05	893,900
Oct 17, 2022	50.42	50.77	49.19	49.64	49.64	748,600
Oct 14, 2022	49.91	50.18	48.39	48.81	48.81	1,094,100
Oct 13, 2022	47.62	49.94	46.48	49.20	49.20	870,800
Oct 12, 2022	48.23	49.60	47.50	48.77	48.77	1,339,400
Oct 11, 2022	46.94	49.23	46.66	48.17	48.17	1,709,900
Oct 10, 2022	47.88	48.13	46.07	46.80	46.80	1,000,800
Oct 07, 2022	48.11	48.75	47.23	47.63	47.63	1,071,100
Oct 06, 2022	50.04	51.09	49.11	49.62	49.62	1,047,700
Oct 05, 2022	48.67	50.87	48.47	50.58	50.58	1,118,800
Oct 04, 2022	48.77	49.82	48.57	49.75	49.75	1,254,000
Oct 03, 2022	45.89	47.34	44.78	46.79	46.79	1,101,000
Sept 30, 2022	45.16	46.40	43.49	44.80	44.80	1,506,300
Sept 29, 2022	46.82	47.09	45.55	46.45	46.45	1,212,500
Sept 28, 2022	46.71	48.52	46.69	48.21	48.21	1,350,500
Sept 27, 2022	47.12	47.80	45.67	46.36	46.36	1,540,900
Sept 26, 2022	47.94	48.82	46.05	46.08	46.08	1,753,000
Sept 23, 2022	49.75	50.18	47.76	48.51	48.51	1,580,200
Sept 22, 2022	52.51	52.93	50.78	50.96	50.96	1,131,700
Sept 21, 2022	53.86	54.94	52.50	52.51	52.51	1,034,800
Sept 20, 2022	53.93	55.58	52.98	53.76	53.76	1,585,200
Sept 19, 2022	53.64	56.31	53.59	54.98	54.98	1,782,600
Sept 16, 2022	53.90	56.11	53.57	54.41	54.41	14,008,700
Sept 15, 2022	55.04	56.97	54.52	54.61	54.61	1,744,800
Sept 14, 2022	57.33	57.52	54.84	55.48	55.48	1,860,500
Sept 13, 2022	58.66	59.79	56.93	57.31	57.31	1,440,500
Sept 12, 2022	61.41	62.69	61.13	61.30	61.30	1,442,700
Sept 09, 2022	58.65	60.85	58.65	60.59	60.59	1,628,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,751.05-16.33(-0.08%)

S&P 5004,119.21+42.61(+1.05%)

DOW34,092.96+6.92(+0.02%)

CAD/USD0.7534+0.0016(+0.2192%)

CRUDE OIL76.83+0.42(+0.55%)

BTC-CAD31,517.67+632.93(+2.05%)

PVH Corp. (PVH)

S&P/TSX
20,751.05
-16.33(-0.08%)

S&P 500
4,119.21
+42.61(+1.05%)

DOW
34,092.96
+6.92(+0.02%)

CAD/USD
0.7534
+0.0016(+0.2192%)

CRUDE OIL
76.83
+0.42(+0.55%)

BTC-CAD
31,517.67
+632.93(+2.05%)