U.S. Markets closed

Levi Strauss & Co. (LEVI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
26.61-0.33 (-1.22%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 202127.1527.3126.1626.6126.614,889,100
Jul 22, 202127.7527.7526.8826.9426.942,141,500
Jul 21, 202127.7428.2427.5427.8127.81829,100
Jul 20, 202126.4827.6726.4027.3827.381,644,300
Jul 19, 202127.0027.4026.2426.5026.503,326,500
Jul 16, 202128.3328.6327.8227.9327.932,371,400
Jul 15, 202130.0030.0927.9828.4128.413,516,100
Jul 14, 202129.4830.0828.8929.8829.884,952,100
Jul 13, 202128.2928.8027.9428.7028.701,955,200
Jul 12, 202128.4028.8327.7028.7228.722,291,600
Jul 09, 202129.4029.7927.6328.3828.387,826,500
Jul 08, 202128.0428.2527.2228.0028.004,343,600
Jul 07, 202128.1128.9327.4628.0428.042,440,700
Jul 06, 202128.0428.5427.5328.2728.272,353,600
Jul 02, 202127.5527.6127.1727.4627.46585,300
Jul 01, 202127.9028.0527.4527.4827.481,370,900
Jun 30, 202127.3027.8426.9927.7227.72962,200
Jun 29, 202127.6227.9027.2527.2927.29844,900
Jun 28, 202127.3627.6826.8427.4627.461,281,800
Jun 25, 202127.1927.8527.0027.3727.373,202,800
Jun 24, 202126.1727.0226.0126.8826.881,411,200
Jun 23, 202125.7326.4325.6725.9125.911,168,100
Jun 22, 202124.8425.8024.2625.7325.732,184,200
Jun 21, 202124.8425.4224.7624.9624.962,307,700
Jun 18, 202125.7226.0024.4224.5824.583,754,800
Jun 17, 202126.7126.8925.8426.2326.231,294,900
Jun 16, 202126.6326.9226.0226.8526.85918,500
Jun 15, 202126.7326.8926.1526.6526.65762,600
Jun 14, 202127.3027.4226.7126.7626.761,209,800
Jun 11, 202126.7027.3326.6827.2527.251,013,600
Jun 10, 202126.9427.2026.5926.6026.60866,600
Jun 09, 202127.2127.3526.5126.7626.761,341,300
Jun 08, 202126.3927.3926.1827.2127.211,747,900
Jun 07, 202126.2326.8026.1626.4326.431,133,000
Jun 04, 202126.5726.6125.6726.0826.081,570,100
Jun 03, 202126.7926.8126.2226.4726.471,449,300
Jun 02, 202127.3827.5826.7426.9626.962,022,400
Jun 01, 202126.9227.6326.9227.5127.512,904,700
May 28, 202127.2927.2925.9226.7626.762,341,400
May 27, 202127.4627.6027.1227.2927.291,204,300
May 26, 202127.5227.7227.0327.2027.201,441,000
May 25, 202127.3927.7527.0827.0927.091,137,400
May 24, 202127.4627.7827.1027.5327.53898,600
May 21, 202127.4027.6026.9727.3627.361,583,100
May 20, 202127.3627.4726.1727.2427.242,202,500
May 19, 202127.8427.8826.9727.3627.361,621,100
May 18, 202129.7229.7628.3228.3428.34903,000
May 17, 202129.1029.3828.5929.3529.351,038,100
May 14, 202128.0329.2227.8329.0729.071,481,800
May 13, 202127.7528.7527.3127.8227.821,192,000
May 12, 202129.5529.7127.5927.6127.611,616,500
May 11, 202129.6329.8428.8029.6429.64986,800
May 10, 202130.1530.4729.7929.8729.871,290,900
May 07, 202130.3330.7330.0430.1330.13926,700
May 06, 202130.3530.4929.8730.3430.341,523,300
May 06, 20210.06 Dividend
May 05, 202129.5930.4729.5230.3830.321,372,600
May 04, 202130.4030.8429.7630.1030.041,930,300
May 03, 202129.0730.4828.9330.4830.425,125,000
Apr 30, 202129.0029.3828.6028.8628.801,003,500
Apr 29, 202129.7529.7829.0329.0929.031,085,400
Apr 28, 202129.6429.9929.2529.4729.411,797,100
Apr 27, 202129.5030.0529.0029.7729.711,296,600
Apr 26, 202129.3029.7428.6328.9528.891,513,300
Apr 23, 202129.1129.7828.9129.5629.501,659,600
Apr 22, 202129.4729.4728.7628.9228.861,224,000
Apr 21, 202129.0029.3028.6829.0729.012,205,600
Apr 20, 202128.3328.9327.9328.9128.851,784,400
Apr 19, 202129.0529.2828.1428.2728.211,730,900
Apr 16, 202127.7429.1627.7029.0328.972,201,100
Apr 15, 202127.3327.7326.8727.5827.531,931,100
Apr 14, 202126.7027.7026.6527.2327.182,212,600
Apr 13, 202126.5426.8425.9026.7426.692,359,700
Apr 12, 202125.6826.5225.6226.4726.422,677,300
Apr 09, 202126.8927.3025.3825.6725.6210,136,000
Apr 08, 202124.6025.2424.0225.0224.974,188,000
Apr 07, 202124.4824.7824.3124.4624.411,122,600
Apr 06, 202124.1724.5523.9624.1224.071,249,300
Apr 05, 202124.1024.2823.6824.2224.17621,700
Apr 01, 202124.1924.2723.6523.6923.64567,300
Mar 31, 202123.7324.0823.7323.9123.86426,100
Mar 30, 202123.6223.9323.4923.8223.77780,700
Mar 29, 202124.0624.1623.2923.6323.58848,500
Mar 26, 202124.1124.3623.4023.9123.86462,700
Mar 25, 202122.7224.0122.5823.8723.82700,900
Mar 24, 202123.2723.6123.0023.0422.991,078,900
Mar 23, 202124.5824.6922.9423.0322.981,438,800
Mar 22, 202124.8825.1724.1624.8224.771,318,800
Mar 19, 202124.8425.2224.6625.0124.962,112,000
Mar 18, 202125.2425.2924.8224.9924.941,772,900
Mar 17, 202124.9225.1124.5825.0725.021,359,700
Mar 16, 202125.4825.4824.7525.0024.951,414,300
Mar 15, 202125.1625.7825.1425.7125.661,492,600
Mar 12, 202124.5125.2524.5025.1425.091,248,700
Mar 11, 202124.7124.8423.9624.4824.431,548,900
Mar 10, 202124.7724.8524.1924.6324.581,083,500
Mar 09, 202124.6025.1024.3224.7924.741,266,400
Mar 08, 202124.6224.9324.3624.7824.731,686,300
Mar 05, 202124.0624.1723.6624.0724.023,015,900
Mar 04, 202123.9024.1923.3823.9123.861,471,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...