NYSE - Delayed Quote USD

PVH Corp. (PVH)

112.64 +3.07 (+2.80%)
At close: April 23 at 4:00 PM EDT
112.70 +0.06 (+0.05%)
After hours: April 23 at 7:42 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 110.31 113.49 110.04 112.64 112.64 1,031,000
Apr 22, 2024 107.76 110.63 107.03 109.57 109.57 1,150,900
Apr 19, 2024 106.04 107.46 105.43 106.78 106.78 915,700
Apr 18, 2024 106.31 108.22 105.98 106.31 106.31 895,200
Apr 17, 2024 108.30 108.33 105.61 105.75 105.75 944,200
Apr 16, 2024 105.52 108.26 105.52 107.60 107.60 1,025,400
Apr 15, 2024 108.33 108.97 106.25 106.33 106.33 1,065,200
Apr 12, 2024 107.00 107.40 105.49 105.59 105.59 1,079,000
Apr 11, 2024 110.20 110.41 108.12 108.38 108.38 1,111,500
Apr 10, 2024 108.14 111.02 107.67 109.75 109.75 1,592,100
Apr 9, 2024 110.30 110.69 108.96 110.52 110.52 1,055,000
Apr 8, 2024 112.77 113.87 109.05 109.33 109.33 1,514,800
Apr 5, 2024 106.39 108.80 106.02 108.66 108.66 1,596,400
Apr 4, 2024 106.77 108.68 104.92 106.39 106.39 2,192,000
Apr 3, 2024 108.01 109.30 104.72 105.49 105.49 2,386,300
Apr 2, 2024 111.50 113.32 105.39 108.68 108.68 6,741,800
Apr 1, 2024 140.16 141.15 138.29 139.73 139.73 3,093,900
Mar 28, 2024 139.61 140.75 139.16 140.61 140.61 897,800
Mar 27, 2024 138.66 139.46 136.63 139.40 139.40 897,800
Mar 26, 2024 136.54 137.89 135.55 136.99 136.99 738,100
Mar 25, 2024 133.76 136.70 133.76 134.77 134.77 811,500
Mar 22, 2024 136.65 136.74 134.03 134.35 134.35 740,300
Mar 21, 2024 138.48 138.70 136.53 137.95 137.95 610,700
Mar 20, 2024 132.40 137.90 131.78 137.40 137.40 1,006,600
Mar 19, 2024 128.32 132.49 128.18 132.45 132.45 1,174,200
Mar 18, 2024 130.97 131.71 128.51 128.81 128.81 965,400
Mar 15, 2024 130.89 131.93 130.36 130.92 130.92 1,237,000
Mar 14, 2024 132.25 132.25 129.50 131.28 131.28 1,095,700
Mar 13, 2024 132.29 133.47 131.35 132.00 132.00 1,612,600
Mar 12, 2024 130.99 132.84 130.00 132.37 132.37 750,100
Mar 11, 2024 132.57 132.69 128.82 130.56 130.56 1,126,400
Mar 8, 2024 136.36 137.13 133.24 134.33 134.33 640,600
Mar 7, 2024 136.07 136.33 133.86 135.50 135.50 738,000
Mar 6, 2024 138.75 138.78 134.74 135.42 135.42 638,400
Mar 5, 2024 0.04 Dividend
Mar 5, 2024 136.59 139.32 136.59 138.01 138.01 363,800
Mar 4, 2024 138.73 139.59 137.10 137.64 137.60 434,200
Mar 1, 2024 137.10 138.28 134.77 137.84 137.80 497,900
Feb 29, 2024 137.22 137.73 135.19 136.67 136.63 724,600
Feb 28, 2024 135.05 137.35 133.83 136.94 136.90 461,000
Feb 27, 2024 137.76 139.18 136.55 137.13 137.09 638,200
Feb 26, 2024 135.99 137.81 134.86 136.02 135.98 521,300
Feb 23, 2024 135.00 136.71 134.77 135.95 135.91 342,500
Feb 22, 2024 134.66 136.36 133.36 134.67 134.63 506,200
Feb 21, 2024 128.62 131.34 127.90 131.20 131.16 492,200
Feb 20, 2024 130.22 131.22 128.02 129.16 129.12 530,900
Feb 16, 2024 130.66 132.09 128.29 131.66 131.62 622,600
Feb 15, 2024 129.42 129.65 127.86 128.08 128.04 594,200
Feb 14, 2024 129.07 129.24 126.32 128.52 128.48 564,600
Feb 13, 2024 126.43 127.56 124.88 127.30 127.26 538,300
Feb 12, 2024 127.76 130.94 127.65 129.61 129.57 736,900
Feb 9, 2024 126.42 127.94 125.76 127.76 127.72 656,500
Feb 8, 2024 123.31 128.70 122.30 127.06 127.02 933,500
Feb 7, 2024 120.38 121.10 118.72 119.79 119.76 670,300
Feb 6, 2024 121.10 122.50 120.63 120.72 120.69 448,000
Feb 5, 2024 120.00 121.05 118.48 120.82 120.79 583,200
Feb 2, 2024 121.14 122.66 118.89 121.38 121.35 861,500
Feb 1, 2024 121.53 123.62 119.86 123.24 123.21 935,500
Jan 31, 2024 123.31 123.45 119.27 120.26 120.23 1,025,300
Jan 30, 2024 125.50 125.68 123.51 123.95 123.92 760,600
Jan 29, 2024 123.13 126.30 122.37 126.03 126.00 768,000
Jan 26, 2024 121.24 124.14 120.50 123.36 123.33 1,008,200
Jan 25, 2024 118.00 120.72 118.00 119.38 119.35 819,700
Jan 24, 2024 120.67 120.79 117.50 117.56 117.53 647,900
Jan 23, 2024 121.12 121.89 118.25 119.14 119.11 748,700
Jan 22, 2024 120.93 121.67 118.22 119.66 119.63 937,800
Jan 19, 2024 117.92 121.05 117.01 120.78 120.75 885,700
Jan 18, 2024 118.00 118.06 115.48 117.90 117.87 933,500
Jan 17, 2024 117.52 118.56 115.49 116.69 116.66 1,154,900
Jan 16, 2024 118.68 119.35 117.05 118.98 118.95 1,038,100
Jan 12, 2024 123.15 123.15 118.94 119.96 119.93 655,700
Jan 11, 2024 122.14 123.22 120.00 123.07 123.04 923,700
Jan 10, 2024 121.14 123.19 120.40 122.64 122.61 635,700
Jan 9, 2024 119.31 121.70 119.31 120.90 120.87 652,100
Jan 8, 2024 118.12 121.34 117.12 120.76 120.73 763,900
Jan 5, 2024 117.23 120.66 116.71 117.00 116.97 912,800
Jan 4, 2024 118.34 118.76 117.03 117.25 117.22 779,200
Jan 3, 2024 118.82 120.68 117.52 117.63 117.60 1,072,300
Jan 2, 2024 120.96 122.84 120.13 121.83 121.80 872,000
Dec 29, 2023 123.00 123.91 121.87 122.12 122.09 524,700
Dec 28, 2023 122.96 123.46 122.21 123.28 123.25 592,500
Dec 27, 2023 122.29 123.16 121.94 123.09 123.06 636,300
Dec 26, 2023 121.93 122.13 120.94 121.75 121.72 473,200
Dec 22, 2023 119.57 121.79 118.62 120.98 120.95 1,071,800
Dec 21, 2023 121.26 122.36 119.92 121.72 121.69 861,900
Dec 20, 2023 121.06 122.92 119.69 119.80 119.77 1,084,300
Dec 19, 2023 119.20 122.43 119.20 122.28 122.25 1,269,900
Dec 18, 2023 117.44 119.63 117.40 118.68 118.65 1,251,600
Dec 15, 2023 116.55 118.64 116.15 118.50 118.47 2,172,800
Dec 14, 2023 114.97 118.86 114.97 116.94 116.91 1,611,200
Dec 13, 2023 110.16 113.53 109.94 112.93 112.90 1,380,800
Dec 12, 2023 112.29 112.57 110.75 111.27 111.24 1,145,300
Dec 11, 2023 109.39 111.87 108.73 110.49 110.46 1,180,100
Dec 8, 2023 106.10 108.95 105.31 108.26 108.23 751,800
Dec 7, 2023 104.51 106.64 104.00 106.36 106.33 954,900
Dec 6, 2023 104.55 106.23 104.24 104.36 104.33 979,500
Dec 5, 2023 103.31 104.83 102.61 103.92 103.89 1,175,600
Dec 4, 2023 99.56 104.80 99.45 104.27 104.24 1,860,600
Dec 1, 2023 97.00 100.00 96.07 99.56 99.53 1,523,700
Nov 30, 2023 89.90 99.05 89.10 97.78 97.75 2,382,800
Nov 29, 2023 91.45 91.95 90.58 91.50 91.47 1,848,000
Nov 28, 2023 0.04 Dividend
Nov 28, 2023 88.92 90.57 88.16 90.07 90.05 1,327,100
Nov 27, 2023 87.50 88.97 86.40 88.85 88.79 1,191,500
Nov 24, 2023 86.34 87.56 85.49 87.09 87.03 355,600
Nov 22, 2023 86.15 87.24 85.46 86.24 86.18 782,400
Nov 21, 2023 85.46 87.04 85.33 85.76 85.70 759,600
Nov 20, 2023 84.61 86.79 84.43 86.50 86.44 825,300
Nov 17, 2023 84.23 85.31 83.71 84.85 84.79 877,700
Nov 16, 2023 82.41 83.49 81.93 82.86 82.80 702,200
Nov 15, 2023 82.12 86.07 81.78 83.18 83.12 1,227,500
Nov 14, 2023 78.57 82.24 78.57 81.35 81.29 769,400
Nov 13, 2023 76.04 76.61 75.23 76.21 76.16 748,500
Nov 10, 2023 75.44 76.75 74.81 76.48 76.43 676,500
Nov 9, 2023 78.20 78.66 75.64 75.94 75.89 770,400
Nov 8, 2023 76.76 78.91 76.38 77.36 77.31 805,100
Nov 7, 2023 75.66 77.14 75.35 76.73 76.68 597,700
Nov 6, 2023 77.05 77.05 75.42 75.73 75.68 939,900
Nov 3, 2023 76.52 77.98 75.67 77.20 77.15 859,800
Nov 2, 2023 74.13 75.00 74.09 74.64 74.59 690,600
Nov 1, 2023 73.55 74.08 71.32 72.97 72.92 878,200
Oct 31, 2023 73.05 74.41 72.69 74.35 74.30 604,100
Oct 30, 2023 73.32 74.31 72.52 74.17 74.12 975,500
Oct 27, 2023 75.24 75.42 72.05 72.31 72.26 841,300
Oct 26, 2023 74.98 76.10 74.10 75.00 74.95 655,600
Oct 25, 2023 75.53 76.24 74.54 74.98 74.93 920,800
Oct 24, 2023 76.35 77.20 75.18 76.20 76.15 1,211,000
Oct 23, 2023 72.23 74.14 71.54 73.57 73.52 856,800
Oct 20, 2023 74.17 74.30 72.82 72.86 72.81 608,100
Oct 19, 2023 74.80 75.46 73.41 73.92 73.87 633,600
Oct 18, 2023 75.61 76.12 74.63 74.86 74.81 797,200
Oct 17, 2023 72.49 76.96 71.95 76.68 76.63 1,142,900
Oct 16, 2023 70.89 73.00 70.80 72.90 72.85 687,900
Oct 13, 2023 71.08 71.42 70.13 70.19 70.14 753,200
Oct 12, 2023 74.24 74.55 71.19 71.45 71.40 986,800
Oct 11, 2023 73.70 74.91 73.16 74.20 74.15 560,100
Oct 10, 2023 74.98 75.72 73.39 73.49 73.44 894,000
Oct 9, 2023 73.00 74.99 72.68 74.50 74.45 1,005,700
Oct 6, 2023 70.83 74.17 69.27 73.74 73.69 972,300
Oct 5, 2023 72.46 73.13 71.32 71.63 71.58 644,800
Oct 4, 2023 71.54 73.14 71.11 72.64 72.59 683,000
Oct 3, 2023 74.05 74.65 71.03 71.49 71.44 1,001,400
Oct 2, 2023 76.26 76.97 75.03 75.22 75.17 835,800
Sep 29, 2023 76.83 77.45 76.05 76.51 76.46 464,300
Sep 28, 2023 73.73 75.58 73.73 75.17 75.12 514,200
Sep 27, 2023 73.92 74.23 72.70 73.52 73.47 660,800
Sep 26, 2023 75.50 75.83 73.69 73.70 73.65 632,200
Sep 25, 2023 74.73 76.54 74.27 76.17 76.12 1,139,700
Sep 22, 2023 76.31 76.35 75.26 75.36 75.31 439,600
Sep 21, 2023 76.75 76.83 75.55 75.74 75.69 635,200
Sep 20, 2023 78.26 79.54 77.31 77.33 77.28 630,800
Sep 19, 2023 77.04 78.16 76.13 77.89 77.84 900,900
Sep 18, 2023 79.18 79.18 77.17 77.22 77.17 755,500
Sep 15, 2023 79.58 79.93 78.86 79.37 79.31 978,100
Sep 14, 2023 79.60 80.27 78.61 79.79 79.73 805,200
Sep 13, 2023 79.17 79.96 77.83 78.86 78.80 941,400
Sep 12, 2023 78.04 80.19 77.71 79.38 79.32 665,100
Sep 11, 2023 80.08 80.79 78.62 78.66 78.60 594,000
Sep 8, 2023 80.03 80.44 78.97 79.74 79.68 503,300
Sep 7, 2023 79.33 79.70 77.66 79.67 79.61 1,248,300
Sep 6, 2023 80.25 80.79 78.74 79.89 79.83 762,100
Sep 5, 2023 0.04 Dividend
Sep 5, 2023 82.75 83.18 79.86 80.50 80.44 853,700
Sep 1, 2023 84.12 84.12 82.28 83.50 83.40 886,000
Aug 31, 2023 82.52 83.88 80.78 83.60 83.50 1,153,300
Aug 30, 2023 82.08 84.34 80.00 82.37 82.27 2,034,800
Aug 29, 2023 78.68 80.86 78.20 80.82 80.73 1,392,100
Aug 28, 2023 78.50 80.45 77.81 78.38 78.29 1,914,000
Aug 25, 2023 79.67 80.59 77.74 78.06 77.97 1,074,800
Aug 24, 2023 81.09 81.74 79.22 79.25 79.16 705,100
Aug 23, 2023 79.54 80.78 78.91 80.51 80.42 628,400
Aug 22, 2023 79.24 80.66 78.89 80.19 80.10 732,700
Aug 21, 2023 82.65 82.65 79.90 80.59 80.50 618,700
Aug 18, 2023 80.18 82.49 79.75 82.27 82.17 832,900
Aug 17, 2023 82.63 82.95 80.82 81.21 81.12 530,400
Aug 16, 2023 82.28 83.39 81.58 81.66 81.57 550,700
Aug 15, 2023 81.91 82.42 80.82 82.30 82.20 698,800
Aug 14, 2023 83.00 83.86 82.46 83.29 83.19 816,500
Aug 11, 2023 84.93 85.58 83.54 83.98 83.88 739,200
Aug 10, 2023 86.17 88.72 85.20 85.77 85.67 1,019,600
Aug 9, 2023 84.45 85.46 83.32 84.84 84.74 634,300
Aug 8, 2023 85.65 85.86 84.54 84.60 84.50 958,600
Aug 7, 2023 86.81 88.01 86.47 87.11 87.01 526,400
Aug 4, 2023 87.56 89.50 86.52 86.63 86.53 588,300
Aug 3, 2023 86.64 87.87 85.47 87.16 87.06 635,100
Aug 2, 2023 87.04 87.70 86.03 86.46 86.36 582,100
Aug 1, 2023 88.98 89.77 88.04 88.38 88.28 588,500
Jul 31, 2023 88.38 89.69 88.38 89.64 89.54 695,100
Jul 28, 2023 85.49 88.25 85.14 88.22 88.12 627,400
Jul 27, 2023 87.76 88.04 84.26 84.65 84.55 721,100
Jul 26, 2023 85.20 87.32 84.20 87.13 87.03 589,300
Jul 25, 2023 86.59 86.71 84.12 85.54 85.44 877,700
Jul 24, 2023 85.91 87.19 85.08 86.29 86.19 814,700
Jul 21, 2023 87.99 87.99 85.78 85.92 85.82 507,900
Jul 20, 2023 87.94 88.18 86.35 87.57 87.47 587,700
Jul 19, 2023 88.41 88.85 87.15 87.67 87.57 720,500
Jul 18, 2023 87.25 90.26 87.25 88.44 88.34 679,300
Jul 17, 2023 86.83 88.18 86.00 87.44 87.34 637,000
Jul 14, 2023 92.48 92.63 88.08 88.20 88.10 1,123,500
Jul 13, 2023 91.06 93.01 90.71 92.26 92.15 1,141,200
Jul 12, 2023 89.56 90.99 88.83 90.98 90.87 1,225,600
Jul 11, 2023 87.74 88.86 86.42 88.29 88.19 846,600
Jul 10, 2023 83.88 87.18 83.71 86.98 86.88 1,075,800
Jul 7, 2023 83.24 85.24 82.22 83.69 83.59 870,400
Jul 6, 2023 83.00 84.27 81.47 84.04 83.94 867,700
Jul 5, 2023 86.26 86.52 83.81 84.17 84.07 914,500
Jul 3, 2023 85.10 87.77 84.79 87.37 87.27 570,600
Jun 30, 2023 83.95 85.56 83.19 84.97 84.87 836,000
Jun 29, 2023 83.09 85.25 82.67 83.63 83.53 836,300
Jun 28, 2023 82.76 83.35 81.91 82.70 82.60 720,100
Jun 27, 2023 81.15 84.69 80.65 83.28 83.18 1,056,000
Jun 26, 2023 81.44 84.06 81.22 81.26 81.17 838,200
Jun 23, 2023 80.92 81.72 80.15 80.85 80.76 710,000
Jun 22, 2023 82.26 82.83 81.35 82.33 82.23 414,000
Jun 21, 2023 82.36 83.53 81.72 82.06 81.96 754,900
Jun 20, 2023 83.68 84.21 81.82 82.34 82.24 742,400
Jun 16, 2023 85.11 85.63 83.73 84.34 84.24 1,413,600
Jun 15, 2023 83.77 84.50 82.93 84.18 84.08 740,300
Jun 14, 2023 84.86 86.43 83.33 84.28 84.18 829,400
Jun 13, 2023 81.32 84.84 80.85 84.25 84.15 939,600
Jun 12, 2023 82.40 82.64 80.58 81.24 81.15 750,300
Jun 9, 2023 84.76 85.06 82.07 82.33 82.23 811,200
Jun 8, 2023 84.94 85.46 82.60 84.52 84.42 810,500
Jun 7, 2023 83.01 85.75 83.01 85.45 85.35 1,379,100
Jun 6, 2023 0.04 Dividend
Jun 6, 2023 76.36 83.19 76.36 82.73 82.63 1,634,000
Jun 5, 2023 77.09 77.81 75.58 76.96 76.83 1,276,500
Jun 2, 2023 78.83 80.53 76.45 77.64 77.51 3,051,900
Jun 1, 2023 81.00 81.79 76.15 77.82 77.69 3,851,500
May 31, 2023 87.58 87.94 84.92 86.02 85.88 2,149,200
May 30, 2023 89.50 89.70 87.77 89.00 88.85 1,312,200
May 26, 2023 86.67 89.43 86.47 89.01 88.86 685,500
May 25, 2023 87.47 89.32 85.51 86.95 86.81 1,626,500
May 24, 2023 83.60 85.71 83.15 85.51 85.37 1,170,400
May 23, 2023 85.25 86.21 83.56 83.70 83.56 792,000
May 22, 2023 85.43 86.70 84.39 85.91 85.77 570,600
May 19, 2023 86.26 86.61 84.03 85.47 85.33 1,107,700
May 18, 2023 85.41 87.49 85.23 86.90 86.76 649,500
May 17, 2023 83.00 85.43 82.98 85.27 85.13 546,700
May 16, 2023 84.80 85.25 83.15 83.19 83.05 727,100
May 15, 2023 84.37 86.60 83.74 86.08 85.94 970,200
May 12, 2023 83.26 84.54 82.84 83.68 83.54 869,400
May 11, 2023 81.38 83.67 81.31 82.87 82.73 862,400
May 10, 2023 82.60 82.60 79.50 80.98 80.85 620,000
May 9, 2023 81.63 81.75 80.49 81.20 81.07 503,400
May 8, 2023 84.44 84.88 82.66 82.72 82.58 445,500
May 5, 2023 81.72 83.65 80.85 83.61 83.47 757,200
May 4, 2023 82.85 83.15 80.00 80.06 79.93 684,000
May 3, 2023 83.30 84.97 82.47 82.57 82.43 906,800
May 2, 2023 83.56 84.15 81.87 84.11 83.97 681,400
May 1, 2023 85.36 86.60 83.93 84.17 84.03 705,300
Apr 28, 2023 83.10 85.99 82.87 85.81 85.67 731,700
Apr 27, 2023 83.60 83.72 82.00 83.56 83.42 764,500
Apr 26, 2023 83.38 83.97 82.40 83.12 82.98 834,900
Apr 25, 2023 86.21 86.90 83.31 83.32 83.18 926,500
Apr 24, 2023 86.49 88.11 86.26 87.89 87.74 909,500

Related Tickers

RL Ralph Lauren Corporation
168.08
+3.77%
 
COLM Columbia Sportswear Company
78.99
+2.40%
 
LEVI Levi Strauss & Co.
22.06
+3.57%
 
VFC V.F. Corporation
12.95
+1.25%
 
KTB Kontoor Brands, Inc.
60.23
+4.97%
 
UAA Under Armour, Inc.
6.85
+1.03%
 
HBI Hanesbrands Inc.
4.9000
+7.69%
 
UA Under Armour, Inc.
6.62
+0.91%
 
GIII G-III Apparel Group, Ltd.
28.95
+3.99%
 
GOOS Canada Goose Holdings Inc.
11.37
-0.79%