PVH Corp. PVH
NYSE · United States · Consumer Non-Durables
$75.85+1.80 (+2.43%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $75.85 | +2.43% | $73.80 | $76.49 | $73.03 | 740.46K |
| 2026-09-30 | $74.05 | -2.23% | $76.18 | $76.60 | $74.02 | 743.90K |
| 2026-09-29 | $75.74 | +0.01% | $76.00 | $76.47 | $75.07 | 753.40K |
| 2026-09-28 | $75.73 | -0.34% | $75.32 | $76.49 | $74.39 | 771.20K |
| 2026-09-25 | $75.99 | +0.26% | $75.92 | $76.82 | $75.18 | 713.90K |
| 2026-09-24 | $75.79 | +0.53% | $75.76 | $76.82 | $75.30 | 958.10K |
| 2026-09-23 | $75.39 | -0.66% | $75.80 | $77.30 | $75.15 | 850.00K |
| 2026-09-22 | $75.89 | +3.39% | $74.49 | $77.52 | $74.49 | 906.00K |
| 2026-09-21 | $73.40 | +0.07% | $74.06 | $74.41 | $72.97 | 806.90K |
| 2026-09-18 | $73.35 | -0.26% | $73.11 | $73.53 | $71.94 | 1.21M |
| 2026-09-17 | $73.54 | +2.57% | $72.78 | $74.66 | $72.31 | 946.30K |
| 2026-09-16 | $71.70 | +0.13% | $71.94 | $73.96 | $71.06 | 866.90K |
| 2026-09-15 | $71.61 | -1.92% | $72.91 | $73.09 | $71.55 | 1.05M |
| 2026-09-14 | $73.01 | +3.36% | $72.64 | $73.34 | $70.71 | 1.42M |
| 2026-09-11 | $70.64 | +1.86% | $70.39 | $71.19 | $69.43 | 873.20K |
| 2026-09-10 | $69.35 | +1.23% | $68.20 | $69.36 | $67.62 | 1.11M |
| 2026-09-09 | $68.51 | -3.86% | $70.83 | $71.51 | $68.47 | 1.04M |
| 2026-09-08 | $71.26 | -4.13% | $74.50 | $75.44 | $70.82 | 1.12M |
| 2026-09-04 | $74.33 | +2.58% | $72.79 | $75.25 | $72.79 | 1.30M |
| 2026-09-03 | $72.46 | +0.24% | $74.96 | $76.79 | $71.26 | 2.68M |
| 2026-09-02 | $72.29 | -0.80% | $73.10 | $74.09 | $71.46 | 1.52M |
| 2026-09-01 | $72.87 | -1.74% | $72.67 | $74.21 | $72.07 | 1.17M |
| 2026-08-31 | $74.16 | -2.15% | $75.60 | $75.60 | $73.45 | 794.50K |
| 2026-08-28 | $75.79 | -0.49% | $76.54 | $77.43 | $75.18 | 697.70K |
| 2026-08-27 | $76.16 | -2.99% | $77.53 | $77.96 | $75.52 | 881.70K |
| 2026-08-26 | $78.51 | +5.35% | $74.95 | $78.57 | $74.65 | 1.32M |
| 2026-08-25 | $74.52 | -3.26% | $77.05 | $77.05 | $74.04 | 1.02M |
| 2026-08-24 | $77.03 | -1.87% | $78.50 | $79.24 | $76.36 | 676.10K |
| 2026-08-21 | $78.50 | +3.17% | $77.23 | $79.04 | $76.99 | 685.90K |
| 2026-08-20 | $76.09 | -3.67% | $77.70 | $77.81 | $75.34 | 798.60K |
| 2026-08-19 | $78.99 | +0.33% | $79.18 | $80.58 | $78.45 | 751.80K |
| 2026-08-18 | $78.73 | +0.70% | $78.88 | $80.63 | $78.65 | 791.90K |
| 2026-08-17 | $78.18 | -5.20% | $81.23 | $81.64 | $76.84 | 1.10M |
| 2026-08-14 | $82.47 | +0.99% | $81.81 | $82.79 | $80.99 | 838.30K |
| 2026-08-13 | $81.66 | +0.09% | $82.71 | $83.11 | $81.20 | 866.30K |
| 2026-08-12 | $81.59 | -3.85% | $85.00 | $85.05 | $81.38 | 971.20K |
| 2026-08-11 | $84.86 | -2.61% | $86.21 | $86.69 | $84.00 | 574.40K |
| 2026-08-10 | $87.13 | -0.51% | $88.46 | $88.47 | $86.00 | 667.40K |
| 2026-08-07 | $87.58 | +1.19% | $85.67 | $88.49 | $85.00 | 718.00K |
| 2026-08-06 | $86.55 | -0.60% | $87.18 | $89.62 | $86.21 | 1.18M |
| 2026-08-05 | $87.07 | -1.93% | $88.57 | $91.13 | $86.80 | 1.21M |
| 2026-08-04 | $88.78 | -0.02% | $86.87 | $90.00 | $86.76 | 1.38M |
| 2026-08-03 | $88.80 | +2.47% | $88.62 | $90.18 | $87.10 | 687.70K |
| 2026-07-31 | $86.66 | -0.40% | $86.45 | $87.63 | $85.00 | 789.80K |
| 2026-07-30 | $87.01 | -1.51% | $88.42 | $88.42 | $85.90 | 847.70K |
| 2026-07-29 | $88.34 | +1.63% | $85.14 | $89.17 | $84.14 | 838.60K |
| 2026-07-28 | $86.92 | +3.56% | $85.01 | $87.11 | $84.61 | 915.80K |
| 2026-07-27 | $83.93 | +4.38% | $81.57 | $84.00 | $81.57 | 957.60K |
| 2026-07-24 | $80.41 | +3.35% | $79.54 | $81.08 | $77.96 | 809.50K |
| 2026-07-23 | $77.80 | -2.85% | $78.79 | $78.85 | $77.04 | 488.90K |
| 2026-07-22 | $80.08 | +1.82% | $78.88 | $81.50 | $78.52 | 745.80K |
| 2026-07-21 | $78.65 | +1.81% | $78.41 | $79.03 | $77.25 | 851.30K |
| 2026-07-20 | $77.25 | -1.15% | $77.84 | $78.59 | $76.50 | 835.00K |
| 2026-07-17 | $78.15 | -2.10% | $79.22 | $80.72 | $77.60 | 721.20K |
| 2026-07-16 | $79.83 | +1.47% | $78.52 | $80.99 | $78.34 | 916.20K |
| 2026-07-15 | $78.67 | +1.92% | $75.75 | $80.39 | $75.45 | 1.09M |
| 2026-07-14 | $77.19 | -0.76% | $78.40 | $79.21 | $76.54 | 835.40K |
| 2026-07-13 | $77.78 | -2.00% | $79.15 | $81.05 | $77.61 | 1.25M |
| 2026-07-10 | $79.37 | +2.69% | $77.52 | $80.09 | $76.89 | 870.50K |
| 2026-07-09 | $77.29 | +2.15% | $75.78 | $77.74 | $74.66 | 605.50K |
| 2026-07-08 | $75.66 | -1.80% | $75.89 | $76.34 | $73.90 | 1.08M |
| 2026-07-07 | $77.05 | +0.29% | $76.96 | $77.75 | $75.88 | 959.70K |
| 2026-07-06 | $76.83 | +2.13% | $76.14 | $76.99 | $73.86 | 831.50K |
| 2026-07-02 | $75.23 | -0.75% | $76.15 | $78.00 | $73.88 | 899.50K |
| 2026-07-01 | $75.80 | +2.07% | $73.61 | $76.25 | $72.93 | 835.90K |
| 2026-06-30 | $74.26 | +1.32% | $72.92 | $74.97 | $71.50 | 1.15M |
| 2026-06-29 | $73.29 | -1.47% | $73.38 | $74.02 | $71.72 | 1.36M |
| 2026-06-26 | $74.38 | +3.29% | $71.58 | $75.11 | $71.19 | 1.11M |
| 2026-06-25 | $72.01 | -0.96% | $70.17 | $72.37 | $69.15 | 1.59M |
| 2026-06-24 | $72.71 | -0.95% | $73.76 | $74.50 | $72.46 | 1.36M |
| 2026-06-23 | $73.41 | -5.85% | $77.24 | $77.57 | $73.18 | 1.12M |
| 2026-06-22 | $77.97 | +1.17% | $78.13 | $79.70 | $76.97 | 1.38M |
| 2026-06-18 | $77.07 | +0.85% | $76.98 | $78.64 | $76.88 | 1.17M |
| 2026-06-17 | $76.42 | -6.43% | $81.33 | $82.58 | $76.23 | 837.30K |
| 2026-06-16 | $81.67 | -1.91% | $83.23 | $84.90 | $81.41 | 675.60K |
| 2026-06-15 | $83.26 | +1.59% | $82.93 | $85.28 | $82.41 | 954.60K |
| 2026-06-12 | $81.96 | +0.18% | $82.82 | $83.62 | $81.34 | 692.90K |
| 2026-06-11 | $81.81 | +4.46% | $79.52 | $82.00 | $78.17 | 841.50K |
| 2026-06-10 | $78.32 | -2.00% | $78.33 | $79.75 | $76.21 | 1.11M |
| 2026-06-09 | $79.92 | +4.06% | $77.94 | $82.00 | $77.60 | 1.18M |
| 2026-06-08 | $76.80 | -1.29% | $77.60 | $77.94 | $75.37 | 1.54M |
| 2026-06-05 | $77.80 | -0.46% | $77.37 | $82.32 | $76.40 | 2.08M |
| 2026-06-04 | $78.16 | -20.24% | $72.00 | $78.22 | $69.00 | 5.33M |
| 2026-06-03 | $98.00 | +0.81% | $97.18 | $100.75 | $96.29 | 3.06M |
| 2026-06-02 | $97.21 | +4.09% | $92.40 | $97.39 | $92.11 | 1.56M |
| 2026-06-01 | $93.39 | +0.12% | $93.08 | $94.53 | $90.50 | 792.50K |
| 2026-05-29 | $93.28 | -3.63% | $96.31 | $96.65 | $92.34 | 1.25M |
| 2026-05-28 | $96.79 | +0.61% | $95.28 | $98.22 | $94.11 | 773.50K |
| 2026-05-27 | $96.20 | +1.89% | $97.22 | $97.78 | $95.02 | 991.60K |
| 2026-05-26 | $94.42 | +6.19% | $89.99 | $94.44 | $89.99 | 911.50K |