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

Date	Open	High	Low	Close*	Adj Close**	Volume
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
Sept 08, 2022	55.65	58.07	55.02	57.88	57.88	1,623,300
Sept 07, 2022	53.32	56.96	53.03	56.45	56.45	2,280,100
Sept 06, 2022	55.15	57.94	53.18	53.84	53.84	1,970,300
Sept 02, 2022	56.74	57.24	54.22	54.58	54.58	1,747,000
Sept 01, 2022	55.75	56.41	53.25	55.87	55.87	2,473,500
Aug 31, 2022	59.99	61.07	56.21	56.25	56.25	3,966,800
Aug 30, 2022	63.75	64.42	62.26	62.84	62.84	1,601,300
Aug 29, 2022	63.15	64.60	62.62	63.16	63.16	907,500
Aug 26, 2022	68.01	68.17	64.00	64.03	64.03	1,186,800
Aug 25, 2022	66.24	69.06	65.86	67.72	67.72	712,000
Aug 24, 2022	65.21	66.36	64.15	66.08	66.08	661,500
Aug 23, 2022	64.69	67.35	64.41	65.44	65.44	692,500
Aug 22, 2022	65.60	65.67	63.93	64.01	64.01	796,500
Aug 19, 2022	69.63	69.93	66.94	67.50	67.50	667,000
Aug 18, 2022	70.24	70.42	69.00	70.20	70.20	667,500
Aug 17, 2022	69.38	71.07	68.69	70.39	70.39	1,164,000
Aug 16, 2022	68.11	71.35	68.11	70.98	70.98	1,213,200
Aug 15, 2022	67.99	69.04	67.77	68.49	68.49	515,300
Aug 12, 2022	69.42	69.44	67.67	68.97	68.97	884,300
Aug 11, 2022	66.95	69.33	66.83	68.77	68.77	960,100
Aug 10, 2022	65.71	67.20	65.28	65.64	65.64	1,091,800
Aug 09, 2022	65.90	65.99	62.37	63.45	63.45	961,000
Aug 08, 2022	65.51	68.20	65.45	66.36	66.36	1,343,200
Aug 05, 2022	63.19	65.16	63.03	64.38	64.38	1,336,900
Aug 04, 2022	62.92	63.81	62.52	63.73	63.73	965,300
Aug 03, 2022	62.14	63.67	61.65	63.03	63.03	820,900
Aug 02, 2022	61.32	61.86	60.54	61.20	61.20	858,600
Aug 01, 2022	61.61	62.83	60.48	62.23	62.23	1,039,900
Jul 29, 2022	61.84	61.97	60.74	61.92	61.92	938,000
Jul 28, 2022	60.58	61.75	59.32	61.65	61.65	970,500
Jul 27, 2022	58.58	60.08	57.76	60.08	60.08	1,426,000
Jul 26, 2022	59.72	59.94	57.82	58.03	58.03	1,194,400
Jul 25, 2022	62.38	62.38	61.17	61.75	61.75	627,100
Jul 22, 2022	62.50	63.56	61.52	61.93	61.93	735,400
Jul 21, 2022	61.58	62.56	60.49	62.54	62.54	1,050,100
Jul 20, 2022	61.66	63.53	61.39	63.40	63.40	1,235,300
Jul 19, 2022	58.61	62.48	57.87	61.86	61.86	1,302,100
Jul 18, 2022	58.23	59.28	57.00	57.18	57.18	1,377,100
Jul 15, 2022	56.10	56.99	55.06	56.97	56.97	1,321,200
Jul 14, 2022	55.72	56.60	54.88	55.12	55.12	1,632,600
Jul 13, 2022	55.92	57.50	55.38	57.17	57.17	774,800
Jul 12, 2022	56.06	57.96	56.06	57.08	57.08	910,100
Jul 11, 2022	57.37	57.71	55.83	56.40	56.40	1,026,400
Jul 08, 2022	58.78	58.88	56.97	58.28	58.28	977,700
Jul 07, 2022	57.03	58.98	56.30	58.68	58.68	1,181,600
Jul 06, 2022	57.09	58.08	55.26	56.00	56.00	1,018,100
Jul 05, 2022	55.45	57.70	54.57	57.48	57.48	917,200
Jul 01, 2022	56.49	57.20	54.71	56.80	56.80	1,177,400
Jun 30, 2022	56.76	57.83	55.54	56.90	56.90	1,037,300
Jun 29, 2022	60.64	60.64	57.36	58.31	58.31	986,000
Jun 28, 2022	62.93	63.83	60.66	60.81	60.81	1,149,300
Jun 27, 2022	63.43	63.66	61.85	62.00	62.00	1,198,300
Jun 24, 2022	62.57	64.09	62.37	63.35	63.35	1,364,900
Jun 23, 2022	60.40	61.80	60.01	61.57	61.57	1,137,500
Jun 22, 2022	59.59	61.06	59.57	59.80	59.80	1,783,400
Jun 21, 2022	62.98	63.56	60.43	60.53	60.53	1,057,000
Jun 17, 2022	58.97	61.73	58.60	61.56	61.56	2,709,700
Jun 16, 2022	61.48	61.56	57.82	58.82	58.82	1,842,400
Jun 15, 2022	62.68	64.41	62.22	63.40	63.40	1,751,900
Jun 14, 2022	61.51	62.65	61.05	61.64	61.64	1,694,900
Jun 13, 2022	63.21	63.84	60.54	61.10	61.10	1,796,300
Jun 10, 2022	65.67	66.97	65.00	65.62	65.62	1,321,400
Jun 09, 2022	70.48	70.48	67.65	67.70	67.70	1,240,900
Jun 08, 2022	69.89	71.42	69.22	70.62	70.62	1,237,600
Jun 07, 2022	68.65	71.53	68.65	70.84	70.84	1,275,200
Jun 06, 2022	72.01	72.61	70.67	71.07	71.07	1,299,600
Jun 03, 2022	70.08	72.18	70.08	71.96	71.96	1,503,500
Jun 02, 2022	73.95	74.32	71.52	72.47	72.47	3,071,800
Jun 01, 2022	72.37	74.37	70.05	71.11	71.11	1,915,600
May 31, 2022	70.36	71.71	69.03	70.87	70.87	1,707,300
May 27, 2022	69.80	70.86	69.68	70.76	70.76	1,345,700
May 26, 2022	67.26	70.60	67.26	69.98	69.98	1,538,400
May 25, 2022	61.31	66.27	61.23	65.72	65.72	1,139,100
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,444.22+2.42(+0.01%)

S&P 5003,585.62-54.85(-1.51%)

DOW28,725.51-500.09(-1.71%)

CAD/USD0.7247+0.0015(+0.2007%)

CRUDE OIL81.64+2.15(+2.70%)

BTC-CAD26,323.53-475.19(-1.77%)

PVH Corp. (PVH)

S&P/TSX
18,444.22
+2.42(+0.01%)

S&P 500
3,585.62
-54.85(-1.51%)

DOW
28,725.51
-500.09(-1.71%)

CAD/USD
0.7247
+0.0015(+0.2007%)

CRUDE OIL
81.64
+2.15(+2.70%)

BTC-CAD
26,323.53
-475.19(-1.77%)