PVH Corp. (PVH)
NYSE: PVH · Real-Time Price · USD
65.40
-0.90 (-1.36%)
At close: Jun 6, 2025, 4:00 PM
65.40
0.00 (0.00%)
After-hours: Jun 6, 2025, 6:30 PM EDT
PVH Corp. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 66.46 | 68.10 | 65.37 | 65.40 | 65.40 | -1.36% | 4,158,958 |
Jun 5, 2025 | 70.04 | 71.44 | 65.25 | 66.30 | 66.30 | -17.96% | 11,788,695 |
Jun 4, 2025 | 82.46 | 82.80 | 80.50 | 80.81 | 80.81 | -2.10% | 2,548,780 |
Jun 3, 2025 | 81.78 | 83.15 | 80.46 | 82.54 | 82.50 | 0.50% | 1,269,258 |
Jun 2, 2025 | 83.89 | 83.89 | 81.56 | 82.13 | 82.09 | -1.96% | 1,598,919 |
May 30, 2025 | 84.28 | 85.09 | 83.07 | 83.77 | 83.73 | -1.24% | 1,329,597 |
May 29, 2025 | 87.53 | 87.55 | 83.74 | 84.82 | 84.78 | -2.07% | 1,033,806 |
May 28, 2025 | 87.60 | 87.90 | 86.19 | 86.61 | 86.57 | 0.09% | 1,020,275 |
May 27, 2025 | 84.04 | 86.59 | 83.00 | 86.53 | 86.49 | 5.54% | 1,232,032 |
May 23, 2025 | 80.36 | 82.78 | 79.60 | 81.99 | 81.95 | -1.60% | 1,307,097 |
May 22, 2025 | 82.15 | 83.60 | 81.82 | 83.32 | 83.28 | 0.18% | 1,336,504 |
May 21, 2025 | 83.59 | 85.06 | 82.91 | 83.17 | 83.13 | -3.04% | 1,400,981 |
May 20, 2025 | 85.14 | 86.95 | 84.86 | 85.78 | 85.74 | 1.26% | 976,761 |
May 19, 2025 | 84.79 | 85.76 | 84.00 | 84.71 | 84.67 | -1.84% | 816,071 |
May 16, 2025 | 85.53 | 87.41 | 85.51 | 86.30 | 86.26 | 1.05% | 1,508,335 |
May 15, 2025 | 86.22 | 87.18 | 84.36 | 85.40 | 85.36 | -2.15% | 1,426,428 |
May 14, 2025 | 85.81 | 87.93 | 85.14 | 87.28 | 87.24 | 8.42% | 3,781,463 |
May 13, 2025 | 79.76 | 80.76 | 79.33 | 80.50 | 80.46 | 1.98% | 1,206,346 |
May 12, 2025 | 78.91 | 83.32 | 78.44 | 78.94 | 78.90 | 6.03% | 1,317,668 |
May 9, 2025 | 75.48 | 76.01 | 74.22 | 74.45 | 74.42 | -1.47% | 637,344 |
May 8, 2025 | 73.30 | 76.81 | 72.93 | 75.56 | 75.53 | 6.05% | 1,173,801 |
May 7, 2025 | 71.65 | 72.55 | 71.08 | 71.25 | 71.22 | 0.58% | 858,551 |
May 6, 2025 | 70.67 | 72.16 | 70.40 | 70.84 | 70.81 | -1.05% | 780,247 |
May 5, 2025 | 69.95 | 72.94 | 69.95 | 71.59 | 71.56 | 1.92% | 1,103,613 |
May 2, 2025 | 69.93 | 71.17 | 69.14 | 70.24 | 70.21 | 2.23% | 961,304 |
May 1, 2025 | 69.36 | 70.03 | 68.40 | 68.71 | 68.68 | -0.39% | 773,280 |
Apr 30, 2025 | 67.78 | 69.25 | 66.84 | 68.98 | 68.95 | -1.27% | 1,066,384 |
Apr 29, 2025 | 70.33 | 70.73 | 69.74 | 69.87 | 69.84 | -1.74% | 829,186 |
Apr 28, 2025 | 72.96 | 73.67 | 70.68 | 71.11 | 71.08 | -2.51% | 1,067,788 |
Apr 25, 2025 | 74.51 | 74.51 | 72.11 | 72.94 | 72.91 | -2.25% | 789,021 |
Apr 24, 2025 | 72.91 | 75.23 | 72.30 | 74.62 | 74.59 | 3.68% | 836,048 |
Apr 23, 2025 | 74.52 | 75.82 | 71.81 | 71.97 | 71.94 | 0.43% | 1,311,208 |
Apr 22, 2025 | 70.03 | 72.36 | 69.75 | 71.66 | 71.63 | 3.26% | 1,007,700 |
Apr 21, 2025 | 68.16 | 69.80 | 67.84 | 69.40 | 69.37 | 0.70% | 1,018,435 |
Apr 17, 2025 | 67.64 | 69.03 | 67.56 | 68.92 | 68.89 | 1.74% | 1,035,722 |
Apr 16, 2025 | 67.66 | 69.99 | 66.98 | 67.74 | 67.71 | -1.12% | 1,275,208 |
Apr 15, 2025 | 69.98 | 71.00 | 68.17 | 68.51 | 68.48 | -2.53% | 1,138,641 |
Apr 14, 2025 | 70.95 | 71.99 | 68.93 | 70.29 | 70.26 | 2.05% | 1,577,182 |
Apr 11, 2025 | 68.31 | 70.06 | 66.71 | 68.88 | 68.85 | -0.39% | 1,635,859 |
Apr 10, 2025 | 68.79 | 69.73 | 66.53 | 69.15 | 69.12 | -2.19% | 2,232,790 |
Apr 9, 2025 | 59.89 | 73.35 | 59.33 | 70.70 | 70.67 | 16.86% | 2,937,316 |
Apr 8, 2025 | 67.00 | 68.57 | 59.28 | 60.50 | 60.47 | -8.31% | 2,338,619 |
Apr 7, 2025 | 65.25 | 69.79 | 63.51 | 65.98 | 65.95 | -2.57% | 2,576,849 |
Apr 4, 2025 | 61.89 | 68.44 | 61.59 | 67.72 | 67.69 | 3.22% | 3,293,946 |
Apr 3, 2025 | 73.05 | 73.33 | 64.92 | 65.61 | 65.58 | -15.70% | 3,543,255 |
Apr 2, 2025 | 74.72 | 78.53 | 74.72 | 77.83 | 77.79 | 1.83% | 3,517,233 |
Apr 1, 2025 | 75.14 | 77.52 | 74.03 | 76.43 | 76.40 | 18.24% | 5,055,220 |
Mar 31, 2025 | 63.66 | 65.11 | 62.91 | 64.64 | 64.61 | -0.08% | 2,611,814 |
Mar 28, 2025 | 65.71 | 65.92 | 63.69 | 64.69 | 64.66 | -2.85% | 1,939,583 |
Mar 27, 2025 | 66.41 | 67.35 | 65.86 | 66.59 | 66.56 | -0.52% | 900,306 |