Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PVH Corp (NY: PVH )

119.25 -3.23 (-2.64%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2021 104.50 107.20 103.78 107.05 680,659 +2.58(+2.47%)
Jun 29, 2021 105.97 107.16 104.30 104.47 744,730 -1.26(-1.20%)
Jun 28, 2021 109.99 110.10 105.60 105.74 1,132,104 -4.62(-4.18%)
Jun 25, 2021 107.95 110.68 107.95 110.35 1,724,924 +2.59(+2.40%)
Jun 24, 2021 107.19 109.07 105.97 107.77 871,826 +0.54(+0.50%)
Jun 23, 2021 104.98 109.23 104.97 107.23 1,465,648 +3.02(+2.90%)
Jun 22, 2021 102.64 104.66 101.11 104.20 466,844 +0.84(+0.82%)
Jun 21, 2021 102.64 104.29 101.86 103.36 950,156 +2.16(+2.13%)
Jun 18, 2021 101.49 104.41 100.91 101.20 1,664,989 -3.51(-3.35%)
Jun 17, 2021 108.00 108.27 102.66 104.71 935,486 -3.32(-3.08%)
Jun 16, 2021 107.80 108.68 105.58 108.03 454,174 -0.40(-0.37%)
Jun 15, 2021 108.49 108.92 106.26 108.43 493,061 +0.00(+0.00%)
Jun 14, 2021 112.07 112.65 107.89 108.43 951,831 -4.04(-3.59%)
Jun 11, 2021 108.93 112.52 108.72 112.47 670,224 +4.30(+3.97%)
Jun 10, 2021 110.93 111.70 107.98 108.17 612,000 -2.12(-1.92%)
Jun 09, 2021 112.30 112.54 110.02 110.29 564,392 -2.06(-1.83%)
Jun 08, 2021 109.86 112.96 109.04 112.35 475,267 +2.25(+2.04%)
Jun 07, 2021 111.02 112.65 110.00 110.10 781,367 +0.62(+0.56%)
Jun 04, 2021 110.65 110.78 106.13 109.49 978,754 -0.55(-0.50%)
Jun 03, 2021 110.30 111.60 106.76 110.03 2,089,757 +1.17(+1.08%)
Jun 02, 2021 113.63 113.78 108.09 108.86 2,091,620 -4.68(-4.12%)
Jun 01, 2021 115.17 115.86 112.64 113.54 1,345,899 -0.71(-0.62%)
May 28, 2021 116.97 116.97 112.20 114.24 819,966 -1.80(-1.55%)
May 27, 2021 115.57 116.39 114.22 116.04 553,687 +2.25(+1.98%)
May 26, 2021 110.79 114.13 109.87 113.80 546,213 +4.09(+3.73%)
May 25, 2021 110.56 112.28 109.47 109.71 598,464 +0.15(+0.14%)
May 24, 2021 109.29 110.39 107.51 109.56 573,040 +0.86(+0.79%)
May 21, 2021 110.03 110.56 108.04 108.70 793,911 -0.78(-0.71%)
May 20, 2021 111.64 112.45 105.81 109.48 1,246,841 -2.62(-2.33%)
May 19, 2021 113.58 113.58 110.03 112.09 813,018 -3.99(-3.44%)
May 18, 2021 116.13 117.39 114.88 116.08 1,538,517 +0.19(+0.16%)
May 17, 2021 112.81 116.30 111.23 115.89 627,852 +3.10(+2.75%)
May 14, 2021 107.92 113.21 107.92 112.79 970,051 +5.69(+5.31%)
May 13, 2021 106.10 109.11 105.34 107.10 521,264 +1.68(+1.60%)
May 12, 2021 110.72 111.91 104.91 105.42 799,546 -5.81(-5.22%)
May 11, 2021 111.47 113.46 109.49 111.23 910,494 -3.20(-2.80%)
May 10, 2021 118.18 120.57 114.24 114.43 958,714 -3.64(-3.08%)
May 07, 2021 114.21 119.19 114.00 118.07 756,617 +2.88(+2.50%)
May 06, 2021 117.72 117.90 114.17 115.20 621,781 -1.60(-1.37%)
May 05, 2021 116.40 118.05 115.89 116.80 560,685 +1.14(+0.99%)
May 04, 2021 115.98 116.40 113.89 115.66 512,205 -0.40(-0.34%)
May 03, 2021 113.75 116.61 113.09 116.05 699,726 +3.44(+3.06%)
Apr 30, 2021 112.99 113.81 111.31 112.61 780,725 -0.87(-0.76%)
Apr 29, 2021 114.41 115.42 112.81 113.48 929,440 +0.55(+0.49%)
Apr 28, 2021 110.72 113.67 110.13 112.93 1,287,310 +2.05(+1.85%)
Apr 27, 2021 107.94 111.25 107.32 110.88 546,791 +2.94(+2.72%)
Apr 26, 2021 109.45 111.78 106.95 107.94 742,773 -0.95(-0.87%)
Apr 23, 2021 107.78 109.35 105.73 108.89 725,748 +2.42(+2.27%)
Apr 22, 2021 107.72 109.40 106.18 106.47 992,408 -0.54(-0.50%)
Apr 21, 2021 101.14 107.36 100.78 107.01 1,571,729 +5.62(+5.54%)
Apr 20, 2021 102.41 102.75 99.07 101.39 1,731,598 -2.02(-1.95%)
Apr 19, 2021 104.80 106.21 102.82 103.41 1,039,997 -2.23(-2.11%)
Apr 16, 2021 107.96 108.45 104.82 105.64 1,054,099 -1.02(-0.95%)
Apr 15, 2021 108.60 108.60 105.84 106.65 791,096 -0.55(-0.51%)
Apr 14, 2021 107.26 109.43 106.47 107.20 778,953 -0.55(-0.51%)
Apr 13, 2021 111.55 111.75 106.72 107.75 1,947,073 -4.79(-4.25%)
Apr 12, 2021 109.57 113.61 109.47 112.53 1,836,528 +2.59(+2.35%)
Apr 09, 2021 104.57 110.08 103.96 109.94 1,716,831 +5.91(+5.68%)
Apr 08, 2021 101.97 104.21 100.66 104.03 639,393 +1.60(+1.56%)
Apr 07, 2021 104.34 105.13 102.04 102.43 613,240 -1.12(-1.09%)
Apr 06, 2021 103.11 105.13 102.75 103.56 1,043,168 -0.22(-0.21%)
Apr 05, 2021 101.89 104.53 100.48 103.78 1,129,267 +3.30(+3.29%)
Apr 01, 2021 104.47 105.40 99.18 100.47 1,405,667 -4.70(-4.47%)
Mar 31, 2021 100.08 106.91 99.60 105.17 1,516,693 +5.55(+5.57%)
Mar 30, 2021 97.01 100.35 96.86 99.62 1,116,973 +2.15(+2.20%)
Mar 29, 2021 100.63 101.83 96.95 97.47 1,108,202 -3.92(-3.87%)
Mar 26, 2021 99.25 102.23 98.50 101.39 934,498 +3.63(+3.72%)
Mar 25, 2021 93.50 98.19 91.03 97.76 1,099,404 +2.55(+2.68%)
Mar 24, 2021 96.22 99.29 95.12 95.21 1,333,448 +0.75(+0.79%)
Mar 23, 2021 100.86 101.14 93.29 94.46 1,704,543 -8.49(-8.24%)
Mar 22, 2021 105.00 105.09 101.29 102.95 703,709 -2.30(-2.18%)
Mar 19, 2021 103.59 107.21 101.93 105.25 978,017 +0.38(+0.36%)
Mar 18, 2021 105.71 110.00 104.37 104.87 855,478 +0.40(+0.38%)
Mar 17, 2021 105.70 106.26 101.69 104.47 831,196 -1.00(-0.94%)
Mar 16, 2021 107.45 108.45 103.69 105.47 903,144 -2.43(-2.25%)
Mar 15, 2021 106.41 108.14 105.31 107.89 664,985 +1.13(+1.06%)
Mar 12, 2021 105.47 108.25 105.29 106.76 693,687 +2.31(+2.21%)
Mar 11, 2021 105.21 106.25 103.40 104.45 656,299 -0.38(-0.36%)
Mar 10, 2021 104.10 105.95 102.76 104.83 779,977 +1.22(+1.18%)
Mar 09, 2021 105.91 107.42 103.42 103.61 677,270 -2.61(-2.45%)
Mar 08, 2021 104.99 110.33 104.76 106.21 1,234,460 +2.35(+2.26%)
Mar 05, 2021 100.14 104.50 96.95 103.86 1,095,307 +4.82(+4.86%)
Mar 04, 2021 103.46 104.21 96.19 99.05 1,121,540 -4.68(-4.51%)
Mar 03, 2021 102.02 105.80 101.20 103.73 1,005,908 +2.13(+2.10%)
Mar 02, 2021 99.30 102.32 99.07 101.60 599,455 +1.89(+1.90%)
Mar 01, 2021 101.76 102.11 99.50 99.71 1,113,701 +0.25(+0.25%)
Feb 26, 2021 99.52 100.55 95.99 99.46 804,243 +0.04(+0.04%)
Feb 25, 2021 102.30 103.77 99.08 99.42 752,878 -2.36(-2.32%)
Feb 24, 2021 97.23 102.02 96.69 101.78 1,283,796 +5.20(+5.39%)
Feb 23, 2021 96.42 97.40 93.43 96.57 725,585 -0.42(-0.43%)
Feb 22, 2021 94.12 97.71 92.95 96.99 779,804 +3.48(+3.72%)
Feb 19, 2021 90.95 93.74 90.88 93.51 1,089,578 +2.88(+3.17%)
Feb 18, 2021 92.17 92.43 88.88 90.63 750,442 -2.35(-2.53%)
Feb 17, 2021 96.51 96.60 92.56 92.98 1,113,850 -4.11(-4.23%)
Feb 16, 2021 96.15 97.39 95.28 97.09 843,846 +1.42(+1.49%)
Feb 12, 2021 96.35 96.79 94.89 95.67 542,427 -1.56(-1.61%)
Feb 11, 2021 95.01 97.27 94.04 97.23 677,207 +1.85(+1.94%)
Feb 10, 2021 94.36 96.53 92.67 95.38 626,305 +2.06(+2.21%)
Feb 09, 2021 94.03 94.71 93.11 93.32 767,102 -1.44(-1.52%)
Feb 08, 2021 95.45 95.98 93.87 94.76 924,575 +0.05(+0.05%)
Feb 05, 2021 93.56 94.84 92.93 94.71 777,911 +2.57(+2.79%)
Feb 04, 2021 87.92 92.57 87.66 92.14 1,289,708 +4.98(+5.72%)
Feb 03, 2021 86.01 88.06 85.00 87.16 865,280 +1.98(+2.32%)
Feb 02, 2021 83.58 86.60 83.12 85.18 2,050,590 +3.14(+3.83%)
Feb 01, 2021 82.25 84.56 78.36 82.04 3,229,426 -2.80(-3.30%)
Jan 29, 2021 87.65 88.38 83.99 84.83 884,949 -3.44(-3.90%)
Jan 28, 2021 86.41 90.14 85.57 88.27 1,116,361 +3.59(+4.24%)
Jan 27, 2021 88.92 89.31 84.13 84.68 1,557,762 -6.38(-7.00%)
Jan 26, 2021 96.43 96.43 90.75 91.06 965,354 -4.31(-4.52%)
Jan 25, 2021 96.38 97.33 92.41 95.37 991,771 -1.93(-1.98%)
Jan 22, 2021 97.32 99.19 96.34 97.30 696,200 -1.58(-1.60%)
Jan 21, 2021 99.14 99.77 98.01 98.88 695,514 +0.15(+0.15%)
Jan 20, 2021 97.51 100.22 97.20 98.73 705,510 +1.90(+1.96%)
Jan 19, 2021 99.99 101.31 96.12 96.83 754,745 -2.95(-2.95%)
Jan 15, 2021 99.55 101.14 97.76 99.78 759,518 -0.95(-0.94%)
Jan 14, 2021 104.75 105.45 100.35 100.72 921,115 -3.59(-3.44%)
Jan 13, 2021 106.86 107.69 104.10 104.31 723,384 -3.93(-3.63%)
Jan 12, 2021 104.67 108.29 104.24 108.24 742,056 +4.19(+4.03%)
Jan 11, 2021 101.32 104.68 100.73 104.05 606,108 +0.61(+0.59%)
Jan 08, 2021 105.40 105.57 102.21 103.45 877,813 -1.52(-1.45%)
Jan 07, 2021 101.71 107.33 101.71 104.97 1,405,856 +2.72(+2.66%)
Jan 06, 2021 97.10 103.60 97.05 102.25 1,299,000 +6.12(+6.36%)
Jan 05, 2021 94.88 97.39 94.88 96.13 1,094,907 +0.12(+0.12%)
Jan 04, 2021 96.85 96.99 93.23 96.01 2,452,585 +2.60(+2.78%)
Dec 31, 2020 93.42 93.42 93.42 419,857 -1.62(-1.71%)
Dec 30, 2020 94.06 96.39 93.78 95.04 419,857 +2.07(+2.23%)
Dec 29, 2020 94.42 94.43 91.66 92.97 430,678 -1.46(-1.55%)
Dec 28, 2020 94.52 95.56 93.48 94.43 516,066 +1.08(+1.16%)
Dec 24, 2020 94.14 94.14 91.98 93.35 297,093 -0.76(-0.80%)
Dec 23, 2020 91.83 94.68 91.83 94.10 673,596 +2.89(+3.16%)
Dec 22, 2020 93.90 94.16 90.79 91.22 656,482 -2.95(-3.13%)
Dec 21, 2020 93.19 95.28 91.21 94.16 905,929 -0.62(-0.65%)
Dec 18, 2020 95.27 96.97 93.98 94.78 1,455,015 -1.13(-1.18%)
Dec 17, 2020 94.17 96.63 92.85 95.92 896,714 +2.03(+2.16%)
Dec 16, 2020 94.56 95.53 92.44 93.89 982,694 -1.16(-1.22%)
Dec 15, 2020 93.29 95.11 91.78 95.05 638,795 +1.92(+2.06%)
Dec 14, 2020 95.52 95.87 92.88 93.13 1,173,553 -0.73(-0.77%)
Dec 11, 2020 95.81 96.21 92.48 93.86 913,794 -0.31(-0.33%)
Dec 10, 2020 93.84 95.61 92.66 94.16 1,202,569 +0.98(+1.05%)
Dec 09, 2020 91.66 94.01 90.06 93.19 1,247,319 +1.97(+2.16%)
Dec 08, 2020 89.99 92.31 89.87 91.22 1,270,400 -0.58(-0.63%)
Dec 07, 2020 90.38 92.21 89.27 91.80 1,074,630 +0.73(+0.80%)
Dec 04, 2020 88.29 91.29 87.14 91.07 2,058,348 +3.37(+3.85%)
Dec 03, 2020 82.92 90.49 82.09 87.70 2,405,436 +4.83(+5.82%)
Dec 02, 2020 80.14 83.68 79.05 82.87 1,616,611 +1.48(+1.82%)
Dec 01, 2020 81.94 83.65 80.13 81.39 1,967,477 +2.30(+2.91%)
Nov 30, 2020 84.14 84.33 79.05 79.09 1,395,122 -4.36(-5.22%)
Nov 27, 2020 84.57 84.59 82.72 83.45 636,801 -0.85(-1.00%)
Nov 25, 2020 84.14 84.50 82.41 84.29 1,136,413 -1.65(-1.92%)
Nov 24, 2020 85.28 86.96 82.41 85.95 1,503,610 +5.25(+6.51%)
Nov 23, 2020 78.23 80.99 77.28 80.69 1,117,372 +4.32(+5.65%)
Nov 20, 2020 78.15 78.60 74.72 76.37 1,071,085 -2.01(-2.56%)
Nov 19, 2020 76.77 79.92 75.67 78.38 1,110,129 +0.11(+0.14%)
Nov 18, 2020 79.10 80.72 78.09 78.27 994,160 -0.27(-0.34%)
Nov 17, 2020 73.92 79.05 73.45 78.54 1,464,989 +3.40(+4.53%)
Nov 16, 2020 73.63 75.44 72.07 75.14 1,596,306 +5.40(+7.75%)
Nov 13, 2020 66.28 70.33 66.26 69.74 783,438 +4.70(+7.22%)
Nov 12, 2020 66.92 67.56 63.88 65.04 1,150,821 -2.26(-3.36%)
Nov 11, 2020 72.52 72.57 66.69 67.30 1,648,911 -4.24(-5.92%)
Nov 10, 2020 70.94 72.99 70.34 71.54 1,225,666 +1.05(+1.50%)
Nov 09, 2020 65.83 72.87 65.82 70.48 2,414,503 +11.68(+19.86%)
Nov 06, 2020 61.66 62.67 58.53 58.80 1,377,827 -3.32(-5.35%)
Nov 05, 2020 61.22 62.39 60.49 62.13 1,194,328 +1.35(+2.23%)
Nov 04, 2020 61.91 62.83 60.21 60.77 988,625 -2.11(-3.35%)
Nov 03, 2020 60.45 63.59 60.23 62.88 1,420,940 +3.41(+5.74%)
Nov 02, 2020 59.03 60.98 58.38 59.47 1,759,222 +1.47(+2.54%)
Oct 30, 2020 60.88 60.99 57.06 58.00 1,457,528 -2.82(-4.63%)
Oct 29, 2020 58.17 61.43 57.28 60.81 2,289,200 +2.60(+4.46%)
Oct 28, 2020 58.70 59.99 58.08 58.22 991,245 -2.47(-4.07%)
Oct 27, 2020 61.83 63.08 60.62 60.68 673,332 -1.28(-2.07%)
Oct 26, 2020 64.23 64.24 60.70 61.97 1,072,695 -2.65(-4.10%)
Oct 23, 2020 65.55 65.55 63.44 64.61 948,468 -0.04(-0.06%)
Oct 22, 2020 61.31 64.73 61.31 64.65 916,780 +3.54(+5.80%)
Oct 21, 2020 60.98 62.47 60.34 61.11 852,684 -0.17(-0.28%)
Oct 20, 2020 62.25 63.74 60.91 61.28 825,317 -0.46(-0.74%)
Oct 19, 2020 62.53 64.01 61.68 61.74 1,171,732 -0.11(-0.18%)
Oct 16, 2020 63.89 64.31 61.78 61.85 1,151,087 -1.69(-2.66%)
Oct 15, 2020 60.88 63.64 60.31 63.54 1,048,017 +1.64(+2.65%)
Oct 14, 2020 62.24 63.46 61.57 61.90 734,436 -0.33(-0.53%)
Oct 13, 2020 64.62 65.87 61.76 62.23 1,563,556 -3.03(-4.65%)
Oct 12, 2020 66.17 66.17 64.79 65.26 757,943 -0.54(-0.82%)
Oct 09, 2020 67.76 68.14 65.21 65.80 1,118,624 -1.47(-2.19%)
Oct 08, 2020 64.54 67.31 64.19 67.27 974,221 +3.15(+4.92%)
Oct 07, 2020 62.19 64.50 61.81 64.12 1,187,595 +2.79(+4.54%)
Oct 06, 2020 64.35 64.99 61.04 61.33 888,483 -2.14(-3.37%)
Oct 05, 2020 62.57 64.02 61.89 63.47 939,156 +1.66(+2.69%)
Oct 02, 2020 58.28 61.93 58.04 61.81 1,123,046 +1.52(+2.53%)
Oct 01, 2020 59.80 61.10 59.26 60.29 1,262,118 +0.95(+1.59%)
Sep 30, 2020 58.68 60.84 58.68 59.34 1,717,498 +0.95(+1.62%)
Sep 29, 2020 61.22 61.38 58.30 58.39 1,140,183 -3.18(-5.17%)
Sep 28, 2020 62.70 63.02 61.38 61.58 1,345,222 +0.39(+0.63%)
Sep 25, 2020 61.09 61.66 60.57 61.19 956,810 -0.38(-0.61%)
Sep 24, 2020 61.49 62.27 59.38 61.57 1,219,214 -0.20(-0.32%)
Sep 23, 2020 65.17 65.94 61.64 61.77 962,910 -2.27(-3.54%)
Sep 22, 2020 64.52 65.52 63.09 64.04 1,409,837 -0.32(-0.49%)
Sep 21, 2020 65.87 66.14 63.33 64.35 1,457,234 -3.78(-5.55%)
Sep 18, 2020 69.66 70.84 66.99 68.14 2,622,485 -2.02(-2.88%)
Sep 17, 2020 70.47 71.89 68.93 70.16 1,086,093 -1.56(-2.18%)
Sep 16, 2020 71.36 73.23 70.55 71.72 1,523,843 +1.14(+1.62%)
Sep 15, 2020 71.46 71.83 68.65 70.57 1,499,493 -0.47(-0.66%)
Sep 14, 2020 67.46 71.59 67.33 71.04 1,568,068 +4.31(+6.46%)
Sep 11, 2020 67.11 67.41 65.75 66.73 1,188,374 +0.02(+0.03%)
Sep 10, 2020 65.27 67.68 65.27 66.71 1,415,654 +2.01(+3.11%)
Sep 09, 2020 65.55 65.83 63.51 64.70 1,134,230 -1.00(-1.53%)
Sep 08, 2020 61.53 67.47 61.41 65.71 2,074,363 +2.61(+4.13%)
Sep 04, 2020 62.41 63.60 60.65 63.10 1,794,824 +1.96(+3.21%)
Sep 03, 2020 61.34 64.38 60.52 61.14 3,335,875 +1.93(+3.26%)
Sep 02, 2020 58.29 60.30 57.95 59.21 2,414,055 +1.85(+3.23%)
Sep 01, 2020 55.19 57.38 53.85 57.36 1,569,136 +1.88(+3.39%)
Aug 31, 2020 56.49 56.84 55.14 55.48 1,110,962 -1.47(-2.59%)
Aug 28, 2020 55.04 57.05 54.52 56.95 961,132 +2.18(+3.98%)
Aug 27, 2020 53.36 55.36 53.36 54.77 960,736 +2.02(+3.83%)
Aug 26, 2020 54.02 54.38 52.73 52.75 829,610 -1.13(-2.10%)
Aug 25, 2020 54.23 54.79 52.72 53.89 909,801 +0.50(+0.93%)
Aug 24, 2020 49.71 53.43 49.71 53.39 1,542,043 +3.51(+7.04%)
Aug 21, 2020 50.02 50.45 49.35 49.88 619,313 -0.05(-0.10%)
Aug 20, 2020 50.35 51.73 49.90 49.93 824,446 -0.86(-1.68%)
Aug 19, 2020 51.45 52.73 50.52 50.78 894,720 -0.46(-0.89%)
Aug 18, 2020 53.89 53.95 51.00 51.24 1,087,205 -3.14(-5.78%)
Aug 17, 2020 54.79 54.85 52.89 54.39 756,040 -0.70(-1.26%)
Aug 14, 2020 52.75 55.72 52.68 55.08 950,478 +1.74(+3.26%)
Aug 13, 2020 53.16 53.57 52.22 53.34 969,738 +0.07(+0.13%)
Aug 12, 2020 54.81 54.81 51.83 53.27 994,316 -0.66(-1.22%)
Aug 11, 2020 55.77 56.56 53.81 53.93 1,663,204 +0.17(+0.31%)
Aug 10, 2020 52.19 53.92 51.73 53.76 1,940,657 +2.21(+4.28%)
Aug 07, 2020 50.36 51.57 49.03 51.55 816,103 +1.15(+2.29%)
Aug 06, 2020 51.53 51.55 49.95 50.40 1,002,555 -0.53(-1.04%)
Aug 05, 2020 48.39 51.37 48.39 50.92 1,283,167 +3.44(+7.25%)
Aug 04, 2020 48.42 49.50 46.97 47.48 1,298,573 -1.50(-3.07%)
Aug 03, 2020 48.62 49.44 47.43 48.98 1,050,875 +0.57(+1.17%)
Jul 31, 2020 49.92 50.36 47.67 48.42 854,094 -1.51(-3.03%)
Jul 30, 2020 50.63 50.77 49.20 49.93 1,080,822 -1.97(-3.80%)
Jul 29, 2020 51.12 52.32 50.85 51.90 942,831 +1.44(+2.86%)
Jul 28, 2020 49.59 51.44 49.59 50.45 1,201,114 +0.59(+1.18%)
Jul 27, 2020 49.42 49.95 48.42 49.87 926,833 +0.04(+0.08%)
Jul 24, 2020 50.49 50.95 49.55 49.83 791,077 -0.82(-1.61%)
Jul 23, 2020 48.75 51.62 48.26 50.64 1,304,375 +1.45(+2.95%)
Jul 22, 2020 47.85 49.73 47.60 49.19 1,151,800 +0.42(+0.86%)
Jul 21, 2020 47.79 49.45 47.78 48.77 1,117,197 +1.67(+3.55%)
Jul 20, 2020 48.77 48.96 47.03 47.10 1,290,543 -1.88(-3.84%)
Jul 17, 2020 51.11 51.52 48.92 48.98 977,514 -2.02(-3.96%)
Jul 16, 2020 49.46 52.32 48.99 51.00 1,832,188 +0.48(+0.95%)
Jul 15, 2020 48.72 51.05 48.16 50.52 2,375,449 +4.25(+9.18%)
Jul 14, 2020 45.07 47.00 44.10 46.28 1,312,225 +1.11(+2.47%)
Jul 13, 2020 44.51 46.63 42.91 45.16 1,586,740 +1.01(+2.30%)
Jul 10, 2020 42.44 44.37 42.01 44.15 1,045,255 +1.85(+4.38%)
Jul 09, 2020 44.52 44.52 41.56 42.30 1,760,391 -2.59(-5.76%)
Jul 08, 2020 44.07 45.20 43.66 44.88 1,402,399 +0.49(+1.10%)
Jul 07, 2020 45.36 45.53 43.94 44.40 1,361,166 -1.87(-4.04%)
Jul 06, 2020 48.49 48.49 45.27 46.27 1,694,828 -0.96(-2.02%)
Jul 02, 2020 48.10 49.04 46.35 47.22 1,514,816 +0.77(+1.65%)
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.