Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	139.57	140.71	139.12	140.57	898,077	+1.21(+0.87%)
Mar 27, 2024	138.62	139.42	136.59	139.36	898,066	+2.41(+1.76%)
Mar 26, 2024	136.50	137.85	135.51	136.95	738,359	+2.22(+1.65%)
Mar 25, 2024	133.72	136.66	133.72	134.73	811,719	+0.42(+0.31%)
Mar 22, 2024	136.61	136.70	133.99	134.31	740,568	-3.60(-2.61%)
Mar 21, 2024	138.44	138.66	136.49	137.91	610,902	+0.55(+0.40%)
Mar 20, 2024	132.36	137.86	131.74	137.36	1,006,894	+4.95(+3.74%)
Mar 19, 2024	128.28	132.45	128.14	132.41	1,174,531	+3.64(+2.83%)
Mar 18, 2024	130.93	131.67	128.47	128.77	965,653	-2.11(-1.61%)
Mar 15, 2024	130.85	131.89	130.32	130.88	1,237,399	-0.36(-0.27%)
Mar 14, 2024	132.21	132.21	129.46	131.24	1,096,076	-0.72(-0.54%)
Mar 13, 2024	132.25	133.43	131.31	131.96	1,613,148	-0.37(-0.28%)
Mar 12, 2024	130.95	132.80	129.96	132.33	750,321	+1.81(+1.39%)
Mar 11, 2024	132.53	132.65	128.78	130.52	1,126,785	-3.77(-2.81%)
Mar 08, 2024	136.32	137.09	133.19	134.29	640,765	-1.17(-0.86%)
Mar 07, 2024	136.03	136.29	133.82	135.46	738,194	+0.08(+0.06%)
Mar 06, 2024	138.71	138.74	134.70	135.38	638,565	-2.59(-1.88%)
Mar 05, 2024	136.55	139.28	136.55	137.97	363,873	+0.41(+0.30%)
Mar 04, 2024	138.65	139.51	137.02	137.56	434,463	-0.20(-0.15%)
Mar 01, 2024	137.02	138.20	134.69	137.76	498,187	+1.17(+0.86%)
Feb 29, 2024	137.14	137.65	135.11	136.59	725,000	-0.27(-0.20%)
Feb 28, 2024	134.97	137.26	133.75	136.86	461,240	-0.19(-0.14%)
Feb 27, 2024	137.68	139.10	136.47	137.05	638,895	+1.11(+0.82%)
Feb 26, 2024	135.91	137.73	134.78	135.94	521,643	+0.07(+0.05%)
Feb 23, 2024	134.92	136.63	134.69	135.87	342,724	+1.28(+0.95%)
Feb 22, 2024	134.58	136.28	133.28	134.59	506,524	+3.47(+2.64%)
Feb 21, 2024	128.54	131.26	127.83	131.12	492,481	+2.04(+1.58%)
Feb 20, 2024	130.14	131.14	127.94	129.08	531,215	-2.50(-1.90%)
Feb 16, 2024	130.58	132.01	128.22	131.58	622,917	+3.58(+2.80%)
Feb 15, 2024	129.34	129.57	127.78	128.00	594,573	-0.44(-0.34%)
Feb 14, 2024	128.99	129.16	126.25	128.44	564,928	+1.22(+0.96%)
Feb 13, 2024	126.36	127.48	124.81	127.22	538,612	-2.31(-1.78%)
Feb 12, 2024	127.69	130.86	127.58	129.53	737,360	+1.85(+1.45%)
Feb 09, 2024	126.35	127.86	125.69	127.69	656,920	+0.70(+0.55%)
Feb 08, 2024	123.24	128.62	122.23	126.98	934,048	+7.27(+6.07%)
Feb 07, 2024	120.31	121.03	118.65	119.72	670,719	-0.93(-0.77%)
Feb 06, 2024	121.03	122.43	120.55	120.65	448,312	-0.10(-0.08%)
Feb 05, 2024	119.93	120.98	118.41	120.75	583,578	-0.56(-0.46%)
Feb 02, 2024	121.07	122.59	118.81	121.31	861,979	-1.86(-1.51%)
Feb 01, 2024	121.46	123.54	119.79	123.17	936,054	+2.98(+2.48%)
Jan 31, 2024	123.24	123.38	119.20	120.19	1,025,879	-3.69(-2.98%)
Jan 30, 2024	125.43	125.61	123.44	123.88	761,031	-2.08(-1.65%)
Jan 29, 2024	123.06	126.23	122.30	125.96	768,473	+2.67(+2.16%)
Jan 26, 2024	121.17	124.07	120.43	123.29	1,008,771	+3.98(+3.33%)
Jan 25, 2024	117.93	120.64	117.93	119.31	820,140	+1.82(+1.55%)
Jan 24, 2024	120.60	120.71	117.43	117.49	648,251	-1.58(-1.33%)
Jan 23, 2024	121.05	121.82	118.18	119.07	753,979	-0.52(-0.43%)
Jan 22, 2024	120.86	121.60	118.15	119.59	938,386	-1.12(-0.93%)
Jan 19, 2024	117.85	120.98	116.94	120.71	886,176	+2.88(+2.44%)
Jan 18, 2024	117.93	117.99	115.41	117.83	934,039	+1.21(+1.04%)
Jan 17, 2024	117.45	118.49	115.42	116.62	1,155,551	-2.29(-1.92%)
Jan 16, 2024	118.61	119.04	116.98	118.91	1,038,746	-0.98(-0.82%)
Jan 12, 2024	123.08	123.08	118.87	119.89	656,073	-3.11(-2.53%)
Jan 11, 2024	122.07	123.15	119.93	123.00	924,283	+0.43(+0.35%)
Jan 10, 2024	121.07	123.12	120.33	122.57	636,082	+1.74(+1.44%)
Jan 09, 2024	119.24	121.63	119.24	120.83	652,451	+0.14(+0.12%)
Jan 08, 2024	118.05	121.27	117.05	120.69	764,324	+3.76(+3.21%)
Jan 05, 2024	117.16	120.59	116.64	116.93	913,369	-0.25(-0.21%)
Jan 04, 2024	118.27	118.69	116.96	117.18	779,641	-0.38(-0.32%)
Jan 03, 2024	118.75	120.61	117.45	117.56	1,100,523	-4.20(-3.45%)
Jan 02, 2024	120.89	122.77	120.06	121.76	872,496	-0.29(-0.24%)
Dec 29, 2023	122.93	123.83	121.80	122.05	524,972	-1.16(-0.94%)
Dec 28, 2023	122.89	123.39	122.14	123.21	592,560	+0.19(+0.15%)
Dec 27, 2023	122.22	123.08	121.86	123.02	636,722	+1.34(+1.10%)
Dec 26, 2023	121.86	122.06	120.87	121.68	473,470	+0.77(+0.64%)
Dec 22, 2023	119.50	121.71	118.55	120.91	1,072,444	-0.74(-0.61%)
Dec 21, 2023	121.19	122.29	119.85	121.65	862,401	+1.92(+1.60%)
Dec 20, 2023	120.99	122.85	119.61	119.73	1,084,893	-2.48(-2.03%)
Dec 19, 2023	119.13	122.36	119.13	122.21	1,270,598	+3.60(+3.03%)
Dec 18, 2023	117.37	119.56	117.33	118.61	1,252,342	+0.18(+0.15%)
Dec 15, 2023	116.48	118.57	116.08	118.43	2,178,558	+1.56(+1.33%)
Dec 14, 2023	114.90	118.79	114.90	116.87	1,612,133	+4.01(+3.55%)
Dec 13, 2023	110.09	113.46	109.88	112.86	1,379,537	+1.66(+1.49%)
Dec 12, 2023	112.22	112.50	110.69	111.20	1,145,944	+0.78(+0.71%)
Dec 11, 2023	109.33	111.80	108.66	110.42	1,180,753	+2.23(+2.06%)
Dec 08, 2023	106.04	108.89	105.25	108.20	752,260	+1.90(+1.79%)
Dec 07, 2023	104.45	106.58	103.94	106.30	955,610	+2.00(+1.92%)
Dec 06, 2023	104.49	106.17	104.18	104.30	980,082	+0.44(+0.42%)
Dec 05, 2023	103.25	104.77	102.55	103.86	1,176,294	-0.35(-0.34%)
Dec 04, 2023	99.50	104.74	99.39	104.21	1,861,727	+4.71(+4.73%)
Dec 01, 2023	96.94	99.94	96.01	99.50	1,531,755	+1.78(+1.82%)
Nov 30, 2023	89.85	98.99	89.05	97.72	2,384,243	+6.28(+6.86%)
Nov 29, 2023	91.40	91.90	90.53	91.45	1,849,104	+1.43(+1.59%)
Nov 28, 2023	88.87	90.52	88.10	90.02	1,326,690	+1.26(+1.42%)
Nov 27, 2023	87.41	88.88	86.31	88.76	1,192,728	+1.76(+2.02%)
Nov 24, 2023	86.25	87.47	85.40	87.00	355,950	+0.85(+0.99%)
Nov 22, 2023	86.06	87.15	85.37	86.15	783,153	+0.48(+0.56%)
Nov 21, 2023	85.37	86.95	85.24	85.67	760,398	-0.74(-0.86%)
Nov 20, 2023	84.52	86.70	84.34	86.41	826,119	+1.65(+1.94%)
Nov 17, 2023	84.15	85.22	83.62	84.76	878,629	+1.99(+2.40%)
Nov 16, 2023	82.33	83.40	81.85	82.78	700,373	-0.32(-0.38%)
Nov 15, 2023	82.04	85.98	82.04	83.10	1,228,726	+1.83(+2.25%)
Nov 14, 2023	78.49	82.16	78.49	81.27	770,184	+5.13(+6.74%)
Nov 13, 2023	75.96	76.53	75.15	76.13	749,239	-0.27(-0.35%)
Nov 10, 2023	75.36	76.67	74.73	76.40	677,156	+0.54(+0.71%)
Nov 09, 2023	78.12	78.58	75.56	75.86	771,196	-1.42(-1.84%)
Nov 08, 2023	76.68	78.83	76.30	77.28	805,941	+0.63(+0.82%)
Nov 07, 2023	75.58	77.06	75.27	76.65	598,317	+1.00(+1.32%)
Nov 06, 2023	76.97	76.97	75.35	75.65	940,893	-1.47(-1.90%)
Nov 03, 2023	76.44	77.90	75.59	77.12	860,706	+2.56(+3.43%)
Nov 02, 2023	74.06	74.92	74.02	74.56	691,307	+1.67(+2.29%)
Nov 01, 2023	73.48	74.01	71.25	72.90	879,070	-1.38(-1.86%)
Oct 31, 2023	72.98	74.33	72.62	74.28	604,719	+0.18(+0.24%)
Oct 30, 2023	73.25	74.23	72.45	74.10	976,510	+1.86(+2.57%)
Oct 27, 2023	75.16	75.34	71.98	72.24	842,191	-2.69(-3.59%)
Oct 26, 2023	74.90	76.02	74.03	74.92	656,252	+0.02(+0.03%)
Oct 25, 2023	75.45	76.16	74.46	74.90	921,769	-1.22(-1.60%)
Oct 24, 2023	76.27	77.12	75.10	76.12	1,212,270	+2.63(+3.57%)
Oct 23, 2023	72.16	74.06	71.47	73.50	857,712	+0.71(+0.97%)
Oct 20, 2023	74.10	74.23	72.75	72.79	608,752	-1.06(-1.43%)
Oct 19, 2023	74.72	75.38	73.33	73.85	634,191	-0.94(-1.26%)
Oct 18, 2023	75.53	76.04	74.55	74.78	798,006	-1.82(-2.37%)
Oct 17, 2023	72.42	76.88	71.88	76.60	1,144,078	+3.78(+5.19%)
Oct 16, 2023	70.82	72.93	70.73	72.83	688,636	+2.71(+3.86%)
Oct 13, 2023	71.00	71.34	70.06	70.12	753,983	-1.26(-1.76%)
Oct 12, 2023	74.17	74.47	71.12	71.38	987,836	-2.75(-3.71%)
Oct 11, 2023	73.63	74.83	73.09	74.13	560,675	+0.71(+0.97%)
Oct 10, 2023	74.90	75.64	73.32	73.42	894,885	-1.01(-1.36%)
Oct 09, 2023	72.93	74.91	72.60	74.42	1,006,701	+0.76(+1.03%)
Oct 06, 2023	70.76	74.10	69.20	73.67	973,256	+2.11(+2.95%)
Oct 05, 2023	72.39	73.06	71.27	71.56	645,433	-1.01(-1.39%)
Oct 04, 2023	71.47	73.07	71.04	72.57	683,726	+1.15(+1.61%)
Oct 03, 2023	73.98	74.57	70.96	71.42	1,002,446	-3.73(-4.96%)
Oct 02, 2023	76.18	76.89	74.95	75.14	836,650	-1.29(-1.69%)
Sep 29, 2023	76.75	77.37	75.97	76.43	464,745	+1.34(+1.78%)
Sep 28, 2023	73.66	75.50	73.66	75.09	514,677	+1.65(+2.24%)
Sep 27, 2023	73.85	74.16	72.63	73.45	661,423	-0.18(-0.24%)
Sep 26, 2023	75.42	75.75	73.61	73.63	632,847	-2.47(-3.24%)
Sep 25, 2023	74.65	76.39	75.62	76.09	1,140,854	+0.81(+1.07%)
Sep 22, 2023	76.23	76.27	75.18	75.28	440,097	-0.38(-0.50%)
Sep 21, 2023	76.67	76.75	75.47	75.66	635,826	-1.59(-2.06%)
Sep 20, 2023	78.18	79.46	77.23	77.25	631,487	-0.56(-0.72%)
Sep 19, 2023	76.96	78.08	76.05	77.81	901,818	+0.67(+0.87%)
Sep 18, 2023	79.10	79.10	77.09	77.14	756,279	-2.15(-2.71%)
Sep 15, 2023	79.50	79.85	78.78	79.29	979,649	-0.42(-0.53%)
Sep 14, 2023	79.52	80.19	78.53	79.71	806,059	+0.93(+1.18%)
Sep 13, 2023	79.09	79.88	77.75	78.78	942,345	-0.52(-0.65%)
Sep 12, 2023	77.96	80.11	77.63	79.30	665,753	+0.72(+0.92%)
Sep 11, 2023	80.00	80.71	78.54	78.58	594,603	-1.08(-1.35%)
Sep 08, 2023	79.95	80.36	78.89	79.66	503,829	+0.07(+0.09%)
Sep 07, 2023	79.25	79.62	77.58	79.59	1,249,531	-0.22(-0.28%)
Sep 06, 2023	80.17	80.71	78.66	79.81	762,894	-0.61(-0.76%)
Sep 05, 2023	82.67	83.10	79.77	80.42	854,595	-2.96(-3.55%)
Sep 01, 2023	84.00	84.00	82.16	83.38	887,285	-0.10(-0.12%)
Aug 31, 2023	82.40	83.76	80.66	83.48	1,155,048	+1.23(+1.49%)
Aug 30, 2023	81.96	84.22	79.88	82.25	2,037,811	+1.55(+1.92%)
Aug 29, 2023	78.57	80.74	78.09	80.70	1,391,126	+2.44(+3.11%)
Aug 28, 2023	78.39	80.33	77.70	78.27	1,916,839	+0.32(+0.41%)
Aug 25, 2023	79.55	80.47	77.63	77.95	1,076,355	-1.19(-1.50%)
Aug 24, 2023	80.97	81.62	79.10	79.13	706,091	-1.26(-1.57%)
Aug 23, 2023	79.42	80.66	78.80	80.39	629,313	+0.32(+0.40%)
Aug 22, 2023	79.12	80.54	78.78	80.07	733,791	-0.40(-0.50%)
Aug 21, 2023	82.53	82.53	79.78	80.47	619,805	-1.68(-2.04%)
Aug 18, 2023	80.06	82.37	79.63	82.15	834,116	+1.06(+1.31%)
Aug 17, 2023	82.51	82.82	80.70	81.09	531,171	-0.45(-0.55%)
Aug 16, 2023	82.16	83.27	81.46	81.54	551,514	-0.64(-0.78%)
Aug 15, 2023	81.79	82.30	80.70	82.18	699,827	-0.99(-1.19%)
Aug 14, 2023	82.88	83.74	82.34	83.17	817,644	-0.69(-0.82%)
Aug 11, 2023	84.81	85.46	83.42	83.86	740,287	-1.79(-2.09%)
Aug 10, 2023	86.04	88.59	85.08	85.64	1,021,093	+0.93(+1.10%)
Aug 09, 2023	84.33	85.34	83.20	84.72	635,195	+0.24(+0.28%)
Aug 08, 2023	85.53	85.73	84.42	84.48	960,015	-2.51(-2.88%)
Aug 07, 2023	86.68	87.88	86.34	86.98	527,195	+0.48(+0.55%)
Aug 04, 2023	87.43	89.37	86.39	86.50	589,126	-0.53(-0.61%)
Aug 03, 2023	86.51	87.74	85.35	87.03	636,014	+0.70(+0.81%)
Aug 02, 2023	86.91	87.57	85.90	86.33	582,940	-1.92(-2.17%)
Aug 01, 2023	88.85	89.64	87.91	88.25	589,388	-1.26(-1.41%)
Jul 31, 2023	88.25	89.56	88.25	89.51	696,133	+1.42(+1.61%)
Jul 28, 2023	85.37	88.12	85.02	88.09	628,290	+3.56(+4.22%)
Jul 27, 2023	87.63	87.91	84.14	84.53	722,159	-2.48(-2.85%)
Jul 26, 2023	85.08	87.19	84.08	87.00	590,116	+1.59(+1.86%)
Jul 25, 2023	86.46	86.58	84.00	85.42	879,096	-0.75(-0.87%)
Jul 24, 2023	85.78	87.06	84.96	86.16	815,847	+0.37(+0.43%)
Jul 21, 2023	87.86	87.86	85.66	85.79	508,669	-1.65(-1.88%)
Jul 20, 2023	87.81	88.05	86.22	87.44	588,521	-0.10(-0.11%)
Jul 19, 2023	88.28	88.72	87.02	87.54	721,540	-0.77(-0.87%)
Jul 18, 2023	87.12	90.13	87.12	88.31	680,299	+1.00(+1.14%)
Jul 17, 2023	86.70	88.05	85.87	87.31	637,982	-0.76(-0.86%)
Jul 14, 2023	92.35	92.49	87.95	88.07	1,125,157	-4.05(-4.40%)
Jul 13, 2023	90.93	92.87	90.58	92.13	1,142,892	+1.28(+1.41%)
Jul 12, 2023	89.43	90.86	88.70	90.85	1,227,525	+2.69(+3.05%)
Jul 11, 2023	87.61	88.73	86.29	88.16	847,803	+1.31(+1.51%)
Jul 10, 2023	83.76	87.05	83.58	86.85	1,077,340	+3.29(+3.93%)
Jul 07, 2023	83.12	85.11	82.10	83.57	871,621	-0.35(-0.42%)
Jul 06, 2023	82.88	84.15	81.35	83.92	868,992	-0.13(-0.15%)
Jul 05, 2023	86.13	86.39	83.69	84.05	915,842	-3.20(-3.66%)
Jul 03, 2023	84.98	87.64	84.67	87.24	571,392	+2.40(+2.82%)
Jun 30, 2023	83.83	85.43	83.07	84.85	837,238	+1.34(+1.60%)
Jun 29, 2023	82.97	85.13	82.55	83.51	837,509	+0.93(+1.12%)
Jun 28, 2023	82.64	83.23	81.79	82.58	721,105	-0.58(-0.70%)
Jun 27, 2023	81.03	84.56	80.53	83.16	1,057,579	+2.02(+2.49%)
Jun 26, 2023	81.32	83.94	81.10	81.14	839,411	+0.41(+0.51%)
Jun 23, 2023	80.80	81.60	80.03	80.73	711,083	-1.48(-1.80%)
Jun 22, 2023	82.14	82.71	81.23	82.21	414,607	+0.27(+0.33%)
Jun 21, 2023	82.24	83.41	81.60	81.94	755,993	-0.28(-0.34%)
Jun 20, 2023	83.56	84.08	81.70	82.22	743,520	-2.00(-2.37%)
Jun 16, 2023	84.99	85.51	83.61	84.22	1,415,616	+0.16(+0.19%)
Jun 15, 2023	83.65	84.38	82.81	84.06	741,372	+1.50(+1.81%)
May 08, 2023	84.28	84.72	82.50	82.56	446,374	-0.89(-1.06%)
May 05, 2023	81.56	83.49	80.70	83.45	758,634	+3.54(+4.43%)
May 04, 2023	82.69	82.99	79.85	79.91	685,315	-2.51(-3.04%)
May 03, 2023	83.14	84.81	82.31	82.41	908,514	-1.54(-1.83%)
May 02, 2023	83.40	83.99	81.71	83.95	682,661	-0.06(-0.07%)
May 01, 2023	85.20	86.43	83.77	84.01	706,642	-1.64(-1.91%)
Apr 28, 2023	82.94	85.83	82.71	85.65	733,469	+2.25(+2.69%)
Apr 27, 2023	83.44	83.56	81.84	83.40	765,932	+0.44(+0.53%)
Apr 26, 2023	83.22	83.81	82.24	82.96	836,526	-0.20(-0.24%)
Apr 25, 2023	86.05	86.73	83.15	83.16	928,072	-4.56(-5.20%)
Apr 24, 2023	86.32	87.94	86.10	87.72	911,229	+0.89(+1.02%)
Apr 21, 2023	86.20	87.06	85.21	86.83	846,923	+0.58(+0.67%)
Apr 20, 2023	86.38	88.30	86.09	86.25	533,400	-0.16(-0.18%)
Apr 19, 2023	85.94	86.89	85.61	86.41	483,015	-0.04(-0.05%)
Apr 18, 2023	86.29	87.48	86.29	86.45	562,708	+0.21(+0.24%)
Apr 17, 2023	87.25	88.04	85.83	86.25	888,236	-1.79(-2.03%)
Apr 14, 2023	88.65	89.75	87.41	88.03	1,111,263	+0.48(+0.55%)
Apr 13, 2023	88.32	88.32	87.30	87.55	795,038	-0.08(-0.09%)
Apr 12, 2023	89.65	89.70	87.05	87.63	852,297	-0.74(-0.84%)
Apr 11, 2023	86.95	88.68	86.60	88.37	815,243	+1.66(+1.91%)
Apr 10, 2023	83.41	86.98	83.38	86.71	967,204	+3.07(+3.68%)
Apr 06, 2023	85.45	85.67	82.97	83.64	758,653	-2.42(-2.81%)
Apr 05, 2023	86.54	87.04	84.59	86.06	1,096,297	-1.55(-1.77%)
Apr 04, 2023	89.87	90.48	87.28	87.60	755,354	-1.14(-1.28%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

PVH Corp (NY: PVH )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

PVH Corp (NY: PVH )

Historical Prices

Sections

Services