PVH Corp. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	79.21	79.48	76.98	78.66	78.66	-0.69%	793,896
Feb 19, 2025	78.49	79.57	77.98	79.21	79.21	-0.74%	801,175
Feb 18, 2025	77.95	80.33	77.95	79.80	79.80	2.69%	991,067
Feb 14, 2025	77.62	78.64	77.30	77.71	77.71	0.27%	669,756
Feb 13, 2025	78.38	78.93	77.26	77.50	77.50	-0.22%	848,198
Feb 12, 2025	77.47	78.26	76.73	77.67	77.67	-1.12%	593,684
Feb 11, 2025	76.74	79.73	76.57	78.55	78.55	1.49%	995,206
Feb 10, 2025	78.93	79.27	76.34	77.40	77.40	-1.84%	895,700
Feb 7, 2025	79.04	79.82	77.88	78.85	78.85	-0.42%	973,278
Feb 6, 2025	82.08	82.08	78.91	79.18	79.18	-0.21%	1,389,612
Feb 5, 2025	81.50	83.42	78.84	79.35	79.35	-3.83%	1,560,903
Feb 4, 2025	82.50	84.00	80.25	82.51	82.51	-0.97%	1,873,361
Feb 3, 2025	84.25	85.59	82.74	83.32	83.32	-7.01%	1,394,356
Jan 31, 2025	92.60	92.60	89.32	89.60	89.60	-3.65%	713,367
Jan 30, 2025	92.75	93.56	92.01	92.99	92.99	1.33%	680,819
Jan 29, 2025	91.83	92.65	90.90	91.77	91.77	-0.07%	633,398
Jan 28, 2025	90.60	92.58	90.60	91.83	91.83	1.59%	678,066
Jan 27, 2025	90.50	92.15	90.22	90.39	90.39	0.10%	1,198,768
Jan 24, 2025	94.29	94.67	89.97	90.30	90.30	-6.25%	2,077,936
Jan 23, 2025	94.64	97.04	93.63	96.32	96.32	0.11%	762,737
Jan 22, 2025	96.20	96.56	95.00	96.21	96.21	-0.13%	675,119
Jan 21, 2025	93.98	96.64	93.58	96.34	96.34	3.84%	1,035,635
Jan 17, 2025	92.91	94.55	92.32	92.78	92.78	0.63%	1,097,117
Jan 16, 2025	99.25	99.29	88.60	92.20	92.20	-6.88%	2,653,321
Jan 15, 2025	101.22	101.72	98.99	99.01	99.01	0.36%	847,825
Jan 14, 2025	98.70	99.43	97.54	98.65	98.65	1.07%	686,208
Jan 13, 2025	99.00	99.00	96.46	97.61	97.61	-2.26%	1,129,617
Jan 10, 2025	102.15	103.22	99.76	99.87	99.87	-3.80%	1,116,531
Jan 8, 2025	103.79	104.04	101.49	103.81	103.81	-1.28%	870,644
Jan 7, 2025	108.75	109.31	104.92	105.16	105.16	-2.43%	940,752
Jan 6, 2025	106.91	109.88	106.13	107.78	107.78	2.18%	808,818
Jan 3, 2025	105.76	106.50	103.66	105.48	105.48	0.59%	640,704
Jan 2, 2025	106.59	108.85	104.43	104.86	104.86	-0.84%	616,984
Dec 31, 2024	106.56	107.39	105.30	105.75	105.75	0.04%	622,370
Dec 30, 2024	105.84	106.37	103.99	105.71	105.71	-1.63%	604,792
Dec 27, 2024	107.65	108.95	106.97	107.46	107.46	-0.81%	427,452
Dec 26, 2024	108.51	109.49	107.94	108.34	108.34	-0.26%	462,655
Dec 24, 2024	107.37	108.95	107.37	108.62	108.62	1.10%	273,988
Dec 23, 2024	107.14	108.12	106.20	107.44	107.44	-0.01%	590,500
Dec 20, 2024	102.89	109.05	102.57	107.45	107.45	3.68%	1,504,280
Dec 19, 2024	107.00	107.65	103.01	103.64	103.64	-2.28%	923,453
Dec 18, 2024	109.97	111.71	106.06	106.06	106.06	-3.43%	1,186,727
Dec 17, 2024	110.05	110.53	107.98	109.83	109.83	-0.37%	612,643
Dec 16, 2024	108.55	111.24	108.55	110.24	110.24	1.58%	721,968
Dec 13, 2024	107.80	109.17	106.85	108.52	108.52	1.26%	734,111
Dec 12, 2024	109.37	109.63	107.08	107.17	107.17	-2.36%	724,010
Dec 11, 2024	109.91	110.97	108.77	109.76	109.76	0.45%	785,365
Dec 10, 2024	108.26	110.14	106.36	109.27	109.27	1.11%	825,338
Dec 9, 2024	107.99	111.96	107.85	108.07	108.07	0.83%	1,164,734
Dec 6, 2024	109.59	110.63	106.12	107.18	107.18	-1.54%	1,200,917
Dec 5, 2024	107.40	113.47	104.10	108.86	108.86	-3.54%	2,179,078
Dec 4, 2024	111.36	113.43	111.00	112.86	112.86	1.14%	1,586,200
Dec 3, 2024	112.23	113.22	110.25	111.59	111.59	0.38%	985,480
Dec 2, 2024	108.57	112.51	107.91	111.17	111.17	2.58%	1,130,140
Nov 29, 2024	107.46	109.14	107.18	108.37	108.37	1.39%	368,408
Nov 27, 2024	108.20	109.60	106.74	106.88	106.88	-0.62%	625,017
Nov 26, 2024	107.50	108.17	105.78	107.55	107.51	-0.14%	863,714
Nov 25, 2024	105.36	109.38	105.27	107.70	107.66	3.69%	1,171,075
Nov 22, 2024	100.80	104.69	100.39	103.87	103.83	4.43%	762,807
Nov 21, 2024	96.75	99.55	96.72	99.46	99.43	3.10%	455,255
Nov 20, 2024	97.67	98.03	95.93	96.47	96.44	-2.22%	534,519
Nov 19, 2024	99.45	99.84	97.63	98.66	98.63	-2.15%	495,250
Nov 18, 2024	102.32	102.32	100.20	100.83	100.80	-1.23%	507,033
Nov 15, 2024	103.90	104.09	100.71	102.09	102.05	-1.70%	452,502
Nov 14, 2024	103.60	104.94	103.04	103.86	103.82	1.25%	471,036
Nov 13, 2024	102.76	103.94	102.14	102.58	102.54	-0.14%	525,217
Nov 12, 2024	101.80	102.80	100.97	102.72	102.68	0.33%	609,534
Nov 11, 2024	105.01	105.35	101.69	102.38	102.34	-1.77%	586,401
Nov 8, 2024	103.79	105.03	102.81	104.23	104.19	-1.13%	676,682
Nov 7, 2024	103.40	106.07	102.96	105.42	105.38	3.13%	883,932
Nov 6, 2024	102.40	103.29	99.41	102.22	102.18	2.22%	914,724
Nov 5, 2024	99.20	100.72	98.54	100.00	99.97	-0.38%	536,608
Nov 4, 2024	98.46	101.15	98.46	100.38	100.35	1.95%	472,109
Nov 1, 2024	98.77	99.03	97.17	98.46	98.43	-	645,364
Oct 31, 2024	100.07	100.09	98.14	98.46	98.43	-0.35%	1,015,378
Oct 30, 2024	98.10	100.66	97.79	98.81	98.78	-0.05%	1,139,367
Oct 29, 2024	94.64	99.20	93.80	98.86	98.83	3.41%	825,528
Oct 28, 2024	94.20	96.66	94.20	95.60	95.57	2.51%	632,951
Oct 25, 2024	94.34	95.74	92.63	93.26	93.23	-0.05%	541,844
Oct 24, 2024	93.20	93.51	91.94	93.31	93.28	0.48%	597,808
Oct 23, 2024	95.67	95.68	92.39	92.86	92.83	-3.59%	453,226
Oct 22, 2024	96.75	97.39	95.76	96.32	96.29	-1.36%	562,761
Oct 21, 2024	100.61	100.65	97.45	97.65	97.62	-3.35%	485,911
Oct 18, 2024	100.67	101.35	99.83	101.03	101.00	0.94%	541,741
Oct 17, 2024	98.51	100.15	98.01	100.09	100.06	1.41%	782,334
Oct 16, 2024	98.40	99.38	97.59	98.70	98.67	1.30%	615,349
Oct 15, 2024	97.00	99.30	96.70	97.43	97.40	-0.04%	681,931
Oct 14, 2024	96.82	97.86	96.28	97.47	97.44	0.34%	613,298
Oct 11, 2024	96.10	97.40	96.10	97.14	97.11	1.27%	515,960
Oct 10, 2024	96.24	96.35	95.08	95.92	95.89	-0.99%	496,203
Oct 9, 2024	97.44	98.47	96.58	96.88	96.85	-0.19%	494,979
Oct 8, 2024	97.16	97.53	96.15	97.06	97.03	-0.15%	497,074
Oct 7, 2024	97.01	97.36	95.83	97.21	97.18	-0.70%	639,232
Oct 4, 2024	96.64	97.92	95.53	97.90	97.87	3.18%	587,757
Oct 3, 2024	94.00	95.02	93.22	94.88	94.85	-0.03%	611,108
Oct 2, 2024	95.52	96.43	94.28	94.91	94.88	-2.80%	876,701
Oct 1, 2024	100.24	100.30	97.08	97.64	97.61	-3.16%	637,834
Sep 30, 2024	100.02	101.18	99.62	100.83	100.80	0.40%	694,416
Sep 27, 2024	98.66	100.86	98.26	100.43	100.40	2.99%	1,156,513
Sep 26, 2024	97.58	98.67	96.28	97.51	97.48	2.65%	1,117,875