PVH - PVH Corp.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 2019107.78108.94106.44106.96106.961,347,500
May 23, 2019108.71108.71104.81107.29107.291,586,300
May 22, 2019109.55112.06109.38109.57109.571,970,700
May 21, 2019106.43108.85105.86108.52108.521,077,200
May 21, 20190.038 Dividend
May 20, 2019107.61108.01105.73106.06106.021,065,300
May 17, 2019109.47110.64108.65108.71108.67802,000
May 16, 2019110.97111.94110.18110.40110.36805,900
May 15, 2019111.76112.44110.61110.93110.891,180,500
May 14, 2019112.83113.60110.85112.37112.331,316,900
May 13, 2019116.26117.32112.02112.50112.461,568,800
May 10, 2019120.14120.92116.32119.39119.35983,800
May 09, 2019121.12121.58118.34120.65120.611,085,000
May 08, 2019121.54123.41120.61121.44121.40885,400
May 07, 2019123.00123.36120.27121.82121.781,051,100
May 06, 2019124.64124.99123.10123.98123.94752,700
May 03, 2019128.10128.63126.40127.18127.13682,300
May 02, 2019128.61130.19127.60127.85127.80737,200
May 01, 2019129.64130.29128.28128.32128.27551,900
Apr 30, 2019130.19131.28128.66128.99128.94789,100
Apr 29, 2019130.56131.58129.94130.64130.59738,900
Apr 26, 2019130.02131.28128.97131.02130.97713,900
Apr 25, 2019132.45132.60130.02130.03129.98641,700
Apr 24, 2019132.09133.30131.02132.71132.66556,200
Apr 23, 2019131.41132.20129.50132.13132.081,280,100
Apr 22, 2019132.00132.37130.50130.93130.88782,500
Apr 18, 2019132.47134.24131.92132.20132.151,048,000
Apr 17, 2019130.39132.64130.39132.33132.281,223,300
Apr 16, 2019128.79130.69128.07129.95129.90852,100
Apr 15, 2019129.16130.35127.97128.74128.69904,800
Apr 12, 2019127.37129.15127.06129.15129.10955,200
Apr 11, 2019127.04127.89126.25126.91126.86725,100
Apr 10, 2019126.76128.30126.46127.33127.28796,000
Apr 09, 2019128.89129.15126.51126.60126.551,165,300
Apr 08, 2019126.83128.24126.04127.40127.351,008,600
Apr 05, 2019128.32129.70126.90127.26127.211,385,600
Apr 04, 2019124.45129.09123.76128.49128.441,583,000
Apr 03, 2019125.00125.47124.13124.48124.441,153,100
Apr 02, 2019125.21125.32123.30124.20124.161,256,700
Apr 01, 2019123.22125.16122.85125.03124.992,051,300
Mar 29, 2019127.93127.93121.44121.95121.912,547,300
Mar 28, 2019125.16132.36124.80127.26127.215,484,600
Mar 27, 2019110.47112.06110.21110.89110.851,628,600
Mar 26, 2019110.34111.20109.36110.10110.06822,300
Mar 25, 2019107.15109.66106.45109.19109.151,225,900
Mar 22, 2019108.27108.60106.66107.21107.171,444,900
Mar 21, 2019106.88108.79106.19108.69108.651,019,200
Mar 20, 2019109.78110.36106.86107.09107.051,228,500
Mar 19, 2019111.74111.95109.76110.07110.03844,400
Mar 18, 2019110.52111.52110.06111.45111.411,215,400
Mar 15, 2019112.77113.10110.46110.51110.471,294,100
Mar 14, 2019113.00113.22112.34112.72112.68483,700
Mar 13, 2019112.46114.01112.42113.12113.08652,200
Mar 12, 2019112.31112.38110.79112.03111.99662,300
Mar 11, 2019110.84112.03110.37111.99111.95601,900
Mar 08, 2019109.24110.35107.94110.28110.24835,900
Mar 07, 2019109.74110.53108.57110.26110.221,059,300
Mar 06, 2019111.46111.75109.38110.10110.061,108,500
Mar 05, 2019112.48112.50110.83111.23111.191,163,900
Mar 04, 2019115.33115.51111.76112.10112.061,276,200
Mar 01, 2019116.37118.43114.36115.12115.08951,000
Feb 28, 2019116.14116.14114.74114.84114.80927,100
Feb 27, 2019115.45116.84114.91116.31116.27816,800
Feb 27, 20190.038 Dividend
Feb 26, 2019115.81117.68115.08115.72115.64707,300
Feb 25, 2019118.85118.93115.62115.82115.741,512,400
Feb 22, 2019116.02117.70115.40117.62117.541,082,000
Feb 21, 2019113.91115.39113.70115.10115.02911,500
Feb 20, 2019113.07114.66112.53114.06113.981,054,200
Feb 19, 2019112.96113.38112.53112.72112.64987,500
Feb 15, 2019113.54114.34112.66112.90112.82765,600
Feb 14, 2019111.21112.73110.97112.39112.31846,900
Feb 13, 2019114.60114.92112.28112.53112.45759,900
Feb 12, 2019113.24114.83112.60114.33114.251,096,400
Feb 11, 2019111.30113.45111.30112.78112.70691,700
Feb 08, 2019109.86110.91109.58110.89110.81851,100
Feb 07, 2019111.35111.84109.86111.20111.121,091,000
Feb 06, 2019112.15112.49111.24112.27112.19677,700
Feb 05, 2019110.49112.97110.49111.81111.731,007,900
Feb 04, 2019108.79109.25107.73108.91108.841,011,600
Feb 01, 2019109.50109.68108.06108.76108.691,067,200
Jan 31, 2019110.38110.43108.47109.11109.04803,900
Jan 30, 2019109.05110.38107.51110.35110.27806,100
Jan 29, 2019108.42108.87106.39108.25108.18792,400
Jan 28, 2019106.96108.49106.76108.45108.38537,800
Jan 25, 2019107.48108.98106.92108.37108.30590,300
Jan 24, 2019104.21106.09103.92105.99105.92581,600
Jan 23, 2019106.16106.24102.67104.20104.131,268,600
Jan 22, 2019108.60109.46104.64105.05104.981,257,700
Jan 18, 2019109.60110.84108.58110.18110.101,634,300
Jan 17, 2019103.74108.04103.68107.56107.491,164,900
Jan 16, 2019104.48105.98104.31104.55104.48909,200
Jan 15, 2019105.00105.16103.26104.42104.351,011,800
Jan 14, 2019104.76105.42103.39104.48104.411,757,900
Jan 11, 2019105.60107.64104.38105.77105.702,323,500
Jan 10, 201997.7699.9697.3398.9498.871,558,800
Jan 09, 2019102.87103.34101.19102.61102.541,055,500
Jan 08, 2019100.38101.9699.39101.35101.281,437,200
Jan 07, 201996.1099.8196.1098.5698.491,860,500
Jan 04, 201992.2195.4092.1693.8793.811,061,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...