PVH Corp. (PVH)
NYSE: PVH · Real-Time Price · USD
97.90
+3.02 (3.18%)
Oct 4, 2024, 4:00 PM EDT - Market closed
PVH Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 4, 2024 | 96.64 | 97.92 | 95.53 | 97.90 | 97.90 | 3.18% | 587,757 |
| Oct 3, 2024 | 94.00 | 95.02 | 93.22 | 94.88 | 94.88 | -0.03% | 611,108 |
| Oct 2, 2024 | 95.52 | 96.43 | 94.28 | 94.91 | 94.91 | -2.80% | 876,701 |
| Oct 1, 2024 | 100.24 | 100.30 | 97.08 | 97.64 | 97.64 | -3.16% | 637,834 |
| Sep 30, 2024 | 100.02 | 101.18 | 99.62 | 100.83 | 100.83 | 0.40% | 694,416 |
| Sep 27, 2024 | 98.66 | 100.86 | 98.26 | 100.43 | 100.43 | 2.99% | 1,156,513 |
| Sep 26, 2024 | 97.58 | 98.67 | 96.28 | 97.51 | 97.51 | 2.65% | 1,117,875 |
| Sep 25, 2024 | 96.06 | 96.98 | 94.32 | 94.99 | 94.99 | -1.10% | 634,958 |
| Sep 24, 2024 | 94.85 | 97.36 | 94.77 | 96.05 | 96.05 | -0.92% | 1,110,982 |
| Sep 23, 2024 | 97.00 | 97.60 | 95.69 | 96.94 | 96.94 | -0.20% | 789,235 |
| Sep 20, 2024 | 97.31 | 98.16 | 96.45 | 97.13 | 97.13 | -0.43% | 1,542,534 |
| Sep 19, 2024 | 98.38 | 98.39 | 96.47 | 97.55 | 97.55 | 1.30% | 941,492 |
| Sep 18, 2024 | 96.52 | 98.69 | 95.33 | 96.30 | 96.30 | 0.15% | 479,225 |
| Sep 17, 2024 | 96.43 | 97.28 | 95.39 | 96.16 | 96.16 | 0.28% | 589,579 |
| Sep 16, 2024 | 94.62 | 96.58 | 94.55 | 95.89 | 95.89 | 1.24% | 907,855 |
| Sep 13, 2024 | 94.90 | 95.67 | 94.26 | 94.72 | 94.72 | 1.03% | 585,204 |
| Sep 12, 2024 | 93.21 | 94.31 | 92.52 | 93.75 | 93.75 | 0.71% | 523,330 |
| Sep 11, 2024 | 92.84 | 93.37 | 90.17 | 93.09 | 93.09 | 0.11% | 630,459 |
| Sep 10, 2024 | 95.21 | 95.51 | 91.57 | 92.99 | 92.99 | -2.42% | 598,538 |
| Sep 9, 2024 | 94.58 | 96.68 | 94.51 | 95.30 | 95.30 | 0.36% | 838,316 |
| Sep 6, 2024 | 96.69 | 98.35 | 94.93 | 94.96 | 94.96 | -1.93% | 810,833 |
| Sep 5, 2024 | 97.06 | 98.14 | 96.08 | 96.83 | 96.83 | 0.23% | 628,619 |
| Sep 4, 2024 | 95.74 | 96.74 | 95.49 | 96.61 | 96.61 | -0.08% | 624,593 |
| Sep 3, 2024 | 97.86 | 98.35 | 95.90 | 96.69 | 96.65 | -2.03% | 821,012 |
| Aug 30, 2024 | 98.07 | 98.78 | 96.64 | 98.69 | 98.65 | 1.86% | 1,010,106 |
| Aug 29, 2024 | 98.02 | 98.42 | 95.51 | 96.89 | 96.85 | -0.88% | 1,209,552 |
| Aug 28, 2024 | 96.00 | 98.80 | 94.41 | 97.75 | 97.71 | -6.42% | 1,924,977 |
| Aug 27, 2024 | 103.13 | 105.32 | 102.19 | 104.46 | 104.42 | 0.74% | 1,366,365 |
| Aug 26, 2024 | 106.58 | 107.36 | 103.59 | 103.69 | 103.65 | -1.86% | 936,088 |
| Aug 23, 2024 | 102.90 | 106.21 | 102.90 | 105.66 | 105.62 | 3.72% | 666,765 |
| Aug 22, 2024 | 103.00 | 103.57 | 101.63 | 101.87 | 101.83 | -0.95% | 590,435 |
| Aug 21, 2024 | 102.95 | 103.61 | 101.64 | 102.85 | 102.81 | 2.42% | 950,522 |
| Aug 20, 2024 | 100.52 | 101.48 | 99.36 | 100.42 | 100.38 | -0.31% | 471,017 |
| Aug 19, 2024 | 99.59 | 100.78 | 99.06 | 100.73 | 100.69 | 1.18% | 510,142 |
| Aug 16, 2024 | 98.83 | 100.08 | 98.19 | 99.56 | 99.52 | 0.46% | 534,868 |
| Aug 15, 2024 | 99.14 | 101.03 | 98.49 | 99.10 | 99.06 | 3.90% | 671,959 |
| Aug 14, 2024 | 97.52 | 97.56 | 95.17 | 95.38 | 95.34 | -1.85% | 568,076 |
| Aug 13, 2024 | 95.95 | 97.33 | 95.25 | 97.18 | 97.14 | 1.78% | 559,410 |
| Aug 12, 2024 | 96.54 | 96.54 | 94.14 | 95.48 | 95.44 | -0.94% | 468,952 |
| Aug 9, 2024 | 96.64 | 97.03 | 94.77 | 96.39 | 96.35 | -0.62% | 481,894 |
| Aug 8, 2024 | 95.24 | 97.23 | 93.71 | 96.99 | 96.95 | 4.00% | 545,265 |
| Aug 7, 2024 | 96.59 | 97.45 | 93.09 | 93.26 | 93.22 | -1.49% | 734,940 |
| Aug 6, 2024 | 93.49 | 96.21 | 92.41 | 94.67 | 94.63 | 2.39% | 791,923 |
| Aug 5, 2024 | 90.48 | 93.99 | 89.56 | 92.46 | 92.42 | -2.47% | 860,688 |
| Aug 2, 2024 | 95.98 | 96.34 | 93.83 | 94.80 | 94.76 | -4.32% | 841,268 |
| Aug 1, 2024 | 102.50 | 103.22 | 97.39 | 99.08 | 99.04 | -2.85% | 711,629 |
| Jul 31, 2024 | 102.13 | 104.33 | 101.22 | 101.99 | 101.95 | 0.80% | 773,731 |
| Jul 30, 2024 | 100.43 | 101.74 | 100.43 | 101.18 | 101.14 | 1.02% | 649,324 |
| Jul 29, 2024 | 100.33 | 100.93 | 99.80 | 100.16 | 100.12 | 0.11% | 582,820 |
| Jul 26, 2024 | 99.14 | 101.29 | 98.78 | 100.05 | 100.01 | 3.03% | 537,936 |
| Jul 25, 2024 | 97.90 | 97.94 | 95.08 | 97.11 | 97.07 | -0.81% | 1,081,523 |
| Jul 24, 2024 | 100.61 | 101.08 | 97.87 | 97.90 | 97.86 | -3.07% | 955,676 |
| Jul 23, 2024 | 101.11 | 102.36 | 99.97 | 101.00 | 100.96 | -0.88% | 772,667 |
| Jul 22, 2024 | 102.06 | 102.06 | 99.35 | 101.90 | 101.86 | 1.31% | 995,011 |
| Jul 19, 2024 | 101.46 | 101.67 | 100.35 | 100.58 | 100.54 | -0.88% | 871,441 |
| Jul 18, 2024 | 104.93 | 105.75 | 100.79 | 101.47 | 101.43 | -3.22% | 1,045,514 |
| Jul 17, 2024 | 103.95 | 108.70 | 103.95 | 104.85 | 104.81 | -1.54% | 995,166 |
| Jul 16, 2024 | 104.23 | 106.57 | 102.67 | 106.49 | 106.45 | 2.50% | 1,354,071 |
| Jul 15, 2024 | 107.04 | 107.04 | 103.77 | 103.89 | 103.85 | -3.29% | 1,009,904 |
| Jul 12, 2024 | 109.81 | 110.44 | 106.91 | 107.42 | 107.38 | -1.34% | 673,161 |
| Jul 11, 2024 | 108.60 | 110.07 | 107.73 | 108.88 | 108.84 | 2.12% | 646,699 |
| Jul 10, 2024 | 106.69 | 107.36 | 105.75 | 106.62 | 106.58 | 0.20% | 521,245 |
| Jul 9, 2024 | 106.37 | 108.91 | 106.01 | 106.41 | 106.37 | -0.19% | 840,016 |
| Jul 8, 2024 | 104.54 | 106.65 | 104.36 | 106.61 | 106.57 | 2.75% | 616,423 |
| Jul 5, 2024 | 104.11 | 105.19 | 102.26 | 103.76 | 103.72 | -0.87% | 964,789 |
| Jul 3, 2024 | 103.61 | 104.85 | 102.12 | 104.67 | 104.63 | 1.45% | 519,643 |
| Jul 2, 2024 | 105.06 | 105.29 | 103.10 | 103.17 | 103.13 | -1.87% | 866,958 |
| Jul 1, 2024 | 106.37 | 106.98 | 104.53 | 105.14 | 105.10 | -0.69% | 704,568 |
| Jun 28, 2024 | 106.31 | 107.20 | 104.61 | 105.87 | 105.83 | -0.99% | 1,206,548 |
| Jun 27, 2024 | 106.95 | 108.44 | 105.50 | 106.93 | 106.89 | -2.28% | 994,441 |
| Jun 26, 2024 | 111.84 | 111.99 | 109.30 | 109.43 | 109.39 | -2.74% | 693,109 |
| Jun 25, 2024 | 114.51 | 114.51 | 112.48 | 112.51 | 112.47 | -1.43% | 479,617 |
| Jun 24, 2024 | 114.20 | 116.23 | 113.59 | 114.14 | 114.10 | -0.25% | 692,070 |
| Jun 21, 2024 | 111.84 | 114.61 | 110.85 | 114.43 | 114.39 | 2.23% | 3,546,865 |
| Jun 20, 2024 | 112.98 | 113.60 | 111.72 | 111.93 | 111.89 | -1.23% | 855,675 |
| Jun 18, 2024 | 114.22 | 114.41 | 112.65 | 113.32 | 113.28 | -0.94% | 504,813 |
| Jun 17, 2024 | 113.16 | 114.65 | 112.02 | 114.39 | 114.35 | 1.00% | 519,009 |
| Jun 14, 2024 | 112.12 | 113.77 | 110.59 | 113.26 | 113.22 | 0.04% | 889,668 |
| Jun 13, 2024 | 115.77 | 116.33 | 113.16 | 113.22 | 113.18 | -2.28% | 628,005 |
| Jun 12, 2024 | 120.53 | 120.93 | 114.98 | 115.86 | 115.82 | -1.65% | 839,407 |
| Jun 11, 2024 | 120.20 | 120.20 | 116.66 | 117.80 | 117.75 | -2.31% | 640,672 |
| Jun 10, 2024 | 118.82 | 120.83 | 118.38 | 120.58 | 120.53 | 0.53% | 796,702 |
| Jun 7, 2024 | 121.30 | 122.02 | 118.64 | 119.94 | 119.89 | -1.13% | 653,088 |
| Jun 6, 2024 | 124.33 | 124.68 | 120.52 | 121.31 | 121.26 | -1.97% | 813,194 |
| Jun 5, 2024 | 118.00 | 124.37 | 116.28 | 123.75 | 123.70 | 3.77% | 1,259,080 |
| Jun 4, 2024 | 121.57 | 122.73 | 118.41 | 119.25 | 119.17 | -2.64% | 1,269,830 |
| Jun 3, 2024 | 121.19 | 122.80 | 120.80 | 122.48 | 122.40 | 2.06% | 1,407,129 |
| May 31, 2024 | 115.44 | 120.08 | 115.41 | 120.01 | 119.93 | 4.36% | 885,837 |
| May 30, 2024 | 115.37 | 116.38 | 114.21 | 115.00 | 114.92 | -0.16% | 673,761 |
| May 29, 2024 | 113.50 | 116.41 | 113.50 | 115.19 | 115.11 | 0.35% | 584,484 |
| May 28, 2024 | 115.58 | 116.32 | 113.52 | 114.79 | 114.71 | -0.48% | 619,003 |
| May 24, 2024 | 113.25 | 115.72 | 112.93 | 115.34 | 115.26 | 2.84% | 601,464 |
| May 23, 2024 | 111.45 | 112.36 | 109.37 | 112.16 | 112.08 | 0.80% | 735,880 |
| May 22, 2024 | 112.88 | 114.16 | 110.59 | 111.27 | 111.19 | -2.51% | 696,156 |
| May 21, 2024 | 113.68 | 114.23 | 113.03 | 114.13 | 114.05 | 0.04% | 649,825 |
| May 20, 2024 | 114.32 | 114.88 | 112.99 | 114.09 | 114.01 | 0.01% | 645,496 |
| May 17, 2024 | 116.32 | 116.74 | 113.75 | 114.08 | 114.00 | -1.98% | 588,986 |
| May 16, 2024 | 115.88 | 117.15 | 115.88 | 116.38 | 116.30 | -0.17% | 563,083 |
| May 15, 2024 | 116.90 | 117.25 | 116.15 | 116.58 | 116.50 | 0.23% | 628,893 |
| May 14, 2024 | 115.00 | 116.37 | 114.03 | 116.31 | 116.23 | 2.43% | 508,877 |