PVH - PVH Corp.

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Aug 22, 2019 72.00 73.34 71.74 72.74 72.74 1,311,673
Aug 21, 2019 72.58 72.75 71.33 71.99 71.99 730,000
Aug 20, 2019 71.40 72.02 70.77 71.84 71.84 871,800
Aug 19, 2019 72.25 72.95 71.91 71.96 71.96 1,135,500
Aug 16, 2019 69.59 71.44 69.20 70.72 70.72 1,361,200
Aug 15, 2019 69.55 69.97 67.41 69.19 69.19 2,416,200
Aug 14, 2019 72.00 72.00 68.60 69.36 69.36 1,876,500
Aug 13, 2019 71.73 77.17 71.50 74.67 74.67 2,110,200
Aug 12, 2019 74.02 74.25 71.47 72.10 72.10 1,303,800
Aug 09, 2019 78.06 78.15 74.61 74.66 74.66 1,104,000
Aug 08, 2019 78.37 79.02 77.78 78.58 78.58 1,352,600
Aug 07, 2019 77.30 78.21 76.42 77.86 77.86 1,386,000
Aug 06, 2019 76.99 78.27 76.17 77.86 77.86 1,418,400
Aug 05, 2019 78.92 78.98 75.60 76.60 76.60 2,211,100
Aug 02, 2019 82.63 84.40 80.49 80.50 80.50 2,198,200
Aug 01, 2019 88.47 88.92 80.80 82.80 82.80 1,807,300
Jul 31, 2019 88.97 89.52 87.31 88.92 88.92 1,417,600
Jul 30, 2019 88.90 89.53 87.06 89.08 89.08 1,481,800
Jul 29, 2019 88.90 89.52 87.62 89.08 89.08 971,400
Jul 26, 2019 89.58 90.05 88.04 89.31 89.31 938,100
Jul 25, 2019 89.36 90.93 89.14 89.38 89.38 1,068,900
Jul 24, 2019 88.50 90.28 87.93 89.21 89.21 925,500
Jul 23, 2019 87.19 88.65 86.60 88.06 88.06 996,800
Jul 22, 2019 88.65 89.46 86.61 86.68 86.68 866,400
Jul 19, 2019 88.33 89.60 87.85 88.25 88.25 1,096,500
Jul 18, 2019 89.52 89.73 87.16 87.87 87.87 1,618,600
Jul 17, 2019 88.16 90.14 88.16 89.57 89.57 2,941,400
Jul 16, 2019 90.76 92.90 90.39 92.50 92.50 1,041,600
Jul 15, 2019 89.76 91.58 89.56 90.48 90.48 1,815,000
Jul 12, 2019 88.66 90.46 88.41 89.19 89.19 1,284,700
Jul 11, 2019 87.71 88.48 86.92 88.24 88.24 1,757,200
Jul 10, 2019 90.31 90.46 87.31 87.47 87.47 1,659,600
Jul 09, 2019 91.75 91.75 89.89 90.07 90.07 1,229,600
Jul 08, 2019 92.32 93.67 91.84 91.90 91.90 852,200
Jul 05, 2019 93.88 93.90 91.52 92.82 92.82 901,700
Jul 03, 2019 94.13 94.55 92.99 93.66 93.66 661,700
Jul 02, 2019 95.17 95.17 92.38 93.72 93.72 1,011,300
Jul 01, 2019 97.22 98.79 94.11 95.26 95.26 2,029,200
Jun 28, 2019 93.11 94.95 93.11 94.64 94.64 1,174,300
Jun 27, 2019 94.94 95.50 92.37 93.28 93.28 863,100
Jun 26, 2019 91.81 94.51 91.54 93.56 93.56 1,048,100
Jun 25, 2019 92.48 92.48 91.04 91.29 91.29 990,500
Jun 24, 2019 92.84 94.18 91.99 92.63 92.63 1,248,300
Jun 21, 2019 90.50 93.29 89.97 93.26 93.26 2,188,600
Jun 20, 2019 89.15 90.49 88.86 90.43 90.43 1,065,500
Jun 19, 2019 89.73 90.38 87.56 87.87 87.87 940,600
Jun 18, 2019 89.11 92.25 89.07 89.64 89.64 1,324,500
Jun 17, 2019 87.71 89.47 87.31 88.32 88.32 1,061,100
Jun 14, 2019 89.40 89.48 87.57 88.05 88.05 1,214,500
Jun 13, 2019 88.23 89.93 87.87 89.77 89.77 741,400
Jun 12, 2019 88.43 88.82 87.13 87.30 87.30 1,436,200
Jun 11, 2019 90.45 92.01 88.59 88.70 88.70 1,135,600
Jun 10, 2019 88.53 91.50 88.53 89.77 89.77 922,800
Jun 07, 2019 87.88 89.10 86.85 88.37 88.37 1,352,000
Jun 06, 2019 88.95 89.20 86.63 87.88 87.88 1,111,500
Jun 05, 2019 91.69 92.41 87.95 89.26 89.26 1,557,800
Jun 04, 2019 89.26 91.56 88.24 91.05 91.05 2,020,000
Jun 03, 2019 84.64 89.67 84.64 87.72 87.72 3,332,900
May 31, 2019 82.84 85.74 82.51 85.19 85.19 2,876,800
May 30, 2019 89.99 91.39 84.32 84.49 84.49 7,940,500
May 29, 2019 104.00 104.52 98.75 99.25 99.25 2,504,700
May 28, 2019 106.76 107.98 105.28 105.90 105.90 1,416,000
May 24, 2019 107.78 108.94 106.44 106.96 106.96 1,347,500
May 23, 2019 108.71 108.71 104.81 107.29 107.29 1,586,300
May 22, 2019 109.55 112.06 109.38 109.57 109.57 1,970,700
May 21, 2019 106.43 108.85 105.86 108.52 108.52 1,077,200
May 21, 2019 0.038 Dividend
May 20, 2019 107.61 108.01 105.73 106.06 106.02 1,065,300
May 17, 2019 109.47 110.64 108.65 108.71 108.67 802,000
May 16, 2019 110.97 111.94 110.18 110.40 110.36 805,900
May 15, 2019 111.76 112.44 110.61 110.93 110.89 1,180,500
May 14, 2019 112.83 113.60 110.85 112.37 112.33 1,316,900
May 13, 2019 116.26 117.32 112.02 112.50 112.46 1,568,800
May 10, 2019 120.14 120.92 116.32 119.39 119.35 983,800
May 09, 2019 121.12 121.58 118.34 120.65 120.61 1,085,000
May 08, 2019 121.54 123.41 120.61 121.44 121.40 885,400
May 07, 2019 123.00 123.36 120.27 121.82 121.78 1,051,100
May 06, 2019 124.64 124.99 123.10 123.98 123.94 752,700
May 03, 2019 128.10 128.63 126.40 127.18 127.13 682,300
May 02, 2019 128.61 130.19 127.60 127.85 127.80 737,200
May 01, 2019 129.64 130.29 128.28 128.32 128.27 551,900
Apr 30, 2019 130.19 131.28 128.66 128.99 128.94 789,100
Apr 29, 2019 130.56 131.58 129.94 130.64 130.59 738,900
Apr 26, 2019 130.02 131.28 128.97 131.02 130.97 713,900
Apr 25, 2019 132.45 132.60 130.02 130.03 129.98 641,700
Apr 24, 2019 132.09 133.30 131.02 132.71 132.66 556,200
Apr 23, 2019 131.41 132.20 129.50 132.13 132.08 1,280,100
Apr 22, 2019 132.00 132.37 130.50 130.93 130.88 782,500
Apr 18, 2019 132.47 134.24 131.92 132.20 132.15 1,048,000
Apr 17, 2019 130.39 132.64 130.39 132.33 132.28 1,223,300
Apr 16, 2019 128.79 130.69 128.07 129.95 129.90 852,100
Apr 15, 2019 129.16 130.35 127.97 128.74 128.69 904,800
Apr 12, 2019 127.37 129.15 127.06 129.15 129.10 955,200
Apr 11, 2019 127.04 127.89 126.25 126.91 126.86 725,100
Apr 10, 2019 126.76 128.30 126.46 127.33 127.28 796,000
Apr 09, 2019 128.89 129.15 126.51 126.60 126.55 1,165,300
Apr 08, 2019 126.83 128.24 126.04 127.40 127.35 1,008,600
Apr 05, 2019 128.32 129.70 126.90 127.26 127.21 1,385,600
Apr 04, 2019 124.45 129.09 123.76 128.49 128.44 1,583,000
Apr 03, 2019 125.00 125.47 124.13 124.48 124.44 1,153,100
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...