LEVI - Levi Strauss & Co.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 201916.3516.5616.1916.4616.46644,055
Aug 19, 201916.6416.9116.0616.3116.311,196,400
Aug 16, 201916.4016.9116.0616.3016.30942,200
Aug 15, 201916.7916.9116.0616.1216.12996,400
Aug 14, 201916.7716.7716.0016.2516.251,530,100
Aug 13, 201917.0417.9616.8717.2117.211,414,500
Aug 12, 201917.1417.2416.8617.1117.11853,700
Aug 09, 201917.5017.6216.7217.3317.331,442,500
Aug 08, 201917.9818.0817.5117.6117.611,213,600
Aug 07, 201918.2218.3017.7417.9317.931,488,400
Aug 06, 201918.6018.7318.0018.5118.511,038,600
Aug 05, 201918.4818.7118.1218.6418.641,241,300
Aug 02, 201918.6319.1618.3718.8818.881,454,200
Aug 01, 201918.8919.2118.2318.3118.311,712,400
Jul 31, 201919.0519.1518.5919.0619.061,222,400
Jul 30, 201919.2219.2918.6618.8218.821,279,700
Jul 29, 201919.3519.7018.9719.2919.29878,900
Jul 26, 201919.4019.5419.3019.3719.37800,400
Jul 25, 201919.3019.5219.0619.3219.32996,700
Jul 24, 201918.6319.2518.5219.2419.241,127,100
Jul 23, 201918.3018.6418.3018.5018.50708,900
Jul 22, 201918.8318.9018.2618.4318.431,105,300
Jul 19, 201918.3918.8118.3918.7518.751,051,900
Jul 18, 201918.7918.8918.1618.4018.402,238,200
Jul 17, 201919.2019.2618.4918.8918.894,894,300
Jul 16, 201920.0020.1219.8019.8019.80968,500
Jul 15, 201920.0020.3419.9720.1220.121,201,600
Jul 12, 201920.2920.4019.5620.1220.123,648,000
Jul 11, 201920.8420.8420.2020.2520.254,510,200
Jul 10, 201921.7821.9720.6520.8220.8217,099,700
Jul 09, 201923.0923.7422.5423.6623.664,003,700
Jul 08, 201922.4623.3722.3023.1923.191,860,000
Jul 05, 201921.7022.5021.5722.2722.271,060,600
Jul 03, 201921.4222.0021.2021.7921.79683,600
Jul 02, 201921.2821.6421.0221.3621.36963,200
Jul 01, 201921.0021.5520.7721.2521.251,229,500
Jun 28, 201921.1021.2920.7020.8820.88699,100
Jun 27, 201920.6821.1820.6821.0721.07948,600
Jun 26, 201921.1521.4720.4520.7120.712,299,200
Jun 25, 201921.1321.4520.7520.7520.75925,800
Jun 24, 201921.6522.0320.9021.0621.06788,200
Jun 21, 201921.7721.9421.4821.7621.762,399,300
Jun 20, 201922.4522.4721.3521.7821.781,181,700
Jun 19, 201921.9822.4721.7522.3122.31729,900
Jun 18, 201921.8722.1421.6421.7621.76628,900
Jun 17, 201921.5722.2521.5021.8321.831,047,400
Jun 14, 201921.0121.8921.0021.4921.49708,000
Jun 13, 201920.7321.5420.7021.1821.18478,500
Jun 12, 201920.9521.1320.5020.6320.63736,400
Jun 11, 201921.7621.8820.8220.9120.91485,900
Jun 10, 201921.1922.1121.1921.6521.65577,300
Jun 07, 201920.8021.0920.4020.9720.97714,000
Jun 06, 201921.2121.3920.4520.8220.82782,200
Jun 05, 201921.5121.5520.7021.3321.33784,500
Jun 04, 201920.8422.0820.8121.4821.482,092,900
Jun 03, 201919.4320.7919.3820.6320.631,185,500
May 31, 201920.5420.5618.9219.4219.423,355,800
May 30, 201921.1121.3320.4120.7920.791,893,900
May 29, 201921.7921.8221.0021.2821.281,541,700
May 28, 201922.0022.2021.7521.9921.99668,100
May 24, 201922.2522.4221.7822.0622.061,182,800
May 23, 201922.2522.4922.0922.1422.14660,100
May 22, 201922.0622.4822.0622.4022.40381,800
May 21, 201922.0022.2921.8922.2522.25371,500
May 20, 201921.8122.0721.7422.0222.02473,600
May 17, 201921.8922.3421.8021.9521.95533,800
May 16, 201922.1622.3521.9621.9721.97832,900
May 15, 201922.5022.6222.0422.1022.10534,500
May 14, 201922.2122.6522.0022.3822.38826,100
May 13, 201922.0022.1221.8021.9821.981,053,000
May 10, 201922.3022.5422.2322.3822.38727,100
May 09, 201922.5122.6322.3122.4822.48598,300
May 08, 201922.6122.8922.5722.6022.60678,000
May 07, 201922.4422.8822.4222.8322.831,209,400
May 06, 201922.3022.7522.1922.6922.69682,800
May 03, 201922.9923.0622.3822.6122.611,211,000
May 02, 201922.4822.9722.3322.9222.92954,600
May 01, 201922.4522.6522.1822.6322.631,335,100
Apr 30, 201923.3723.4322.4122.4122.411,036,000
Apr 29, 201923.0423.2622.7923.1923.19835,300
Apr 26, 201922.4022.9322.0622.7922.791,159,300
Apr 25, 201922.4022.5021.8822.3322.331,104,700
Apr 24, 201922.2722.6021.8422.4022.401,342,100
Apr 23, 201922.9022.9722.1522.1922.192,226,400
Apr 22, 201923.8123.9122.7722.8222.821,735,000
Apr 18, 201923.4524.3423.3323.7923.792,058,600
Apr 17, 201923.8223.9623.4423.4523.45941,700
Apr 16, 201924.2324.5023.6023.9123.912,509,100
Apr 15, 201922.8124.1722.6623.9723.975,351,700
Apr 12, 201923.0723.2222.3222.4522.451,689,800
Apr 11, 201923.0123.2122.7523.0323.032,183,200
Apr 10, 201923.2323.9022.7222.7522.7510,398,200
Apr 09, 201921.4022.0221.2621.8821.883,204,100
Apr 08, 201921.6921.9021.2421.3021.301,607,800
Apr 05, 201921.7821.9521.5121.6921.691,570,700
Apr 04, 201921.8521.9921.3821.6921.691,236,300
Apr 03, 201923.1323.1821.7021.7821.782,631,100
Apr 02, 201922.8023.0822.4323.0023.001,225,400
Apr 01, 201923.9924.1922.6022.7122.712,587,100
Mar 29, 201922.8023.7422.7023.5523.552,413,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...