Historical Stock Prices

PVH 
$103.91
*  
0.65
0.62%
Get PVH Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading PVH now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 27-MAR-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/27/2015 105.57 105.59 102.2 103.91 2,164,408
03/26/2015 104.67 107.11 102.17 104.56 3,666,127
03/25/2015 103.52 105.21 103.17 104.03 2,615,958
03/24/2015 104.04 104.235 102.82 103.58 1,158,735
03/23/2015 102.58 105.28 102.51 103.77 1,492,949
03/20/2015 101.69 102.96 101.69 102.44 1,298,515
03/19/2015 101.12 101.99 100.56 101.63 1,452,203
03/18/2015 98 102.02 97.94 101.16 2,075,178
03/17/2015 94.15 98.42 93.8 98.29 2,557,821
03/16/2015 97.44 98.7 94.05 94.35 2,715,751
03/13/2015 97.49 98.7 96.88 97.3 1,518,561
03/12/2015 97.18 98.93 96.51 97.86 2,168,595
03/11/2015 100.26 100.92 96.47 96.98 1,954,229
03/10/2015 101.65 101.65 99.46 99.93 2,105,985
03/09/2015 102.76 102.965 101.8801 102.71 1,234,484
03/06/2015 105.14 105.55 102.4 102.73 1,582,636
03/05/2015 106.14 106.36 105.29 105.47 682,802
03/04/2015 105.64 106.48 105.14 105.76 1,040,670
03/03/2015 104.5 106.24 104.25 105.83 2,060,105
03/02/2015 106.07 108.2 106.01 106.74 1,360,404
02/27/2015 108 108.44 106.45 106.53 1,572,323
02/26/2015 111.04 111.96 107.67 107.98 1,331,498
02/25/2015 111.61 111.925 110.71 110.98 1,481,390
02/24/2015 110.8 112.13 110.75 111.68 1,420,081
02/23/2015 110.27 110.85 109.89 110.85 1,230,209
02/20/2015 108.44 110.23 107.61 110 981,501
02/19/2015 107.34 109.99 107.21 108.52 1,302,408
02/18/2015 106.15 107.47 105.93 107.27 1,091,499
02/17/2015 105.96 107.28 104.67 106.75 925,077
02/13/2015 106.07 106.69 105.87 106.54 1,143,107
02/12/2015 104.8 105.75 104.48 105.41 619,912
02/11/2015 102.73 104.55 102.01 104.36 1,008,662
02/10/2015 103.61 104.56 101.74 102.51 1,485,875
02/09/2015 107 107.09 102 103.19 3,332,870
02/06/2015 109 109.905 107.91 108.59 930,793
02/05/2015 106.64 109.41 106.64 108.59 942,574
02/04/2015 112.07 112.07 106.19 106.96 2,629,514
02/03/2015 111.8 113.84 111.52 113.74 897,233
02/02/2015 110.45 111.45 109.05 111.39 845,277
01/30/2015 111.99 113.42 110.13 110.26 994,660
01/29/2015 112.13 113.92 111.61 112.94 690,018
01/28/2015 113 113.575 111.58 111.62 796,093
01/27/2015 109.85 113.37 109 112.68 1,867,774
01/26/2015 111.73 112.1 110.64 110.93 1,745,753
01/23/2015 113.8 114.165 111.91 112.01 798,590
01/22/2015 112.53 114.225 112.21 113.67 1,020,528
01/21/2015 110.75 112.27 110.192 111.69 875,450
01/20/2015 111.58 112.77 109.82 110.93 1,218,572
01/16/2015 110.19 111.56 109.7001 111.42 967,019
01/15/2015 114.7 114.83 110.7 110.85 1,436,959
01/14/2015 116.35 117.18 114.17 114.72 1,199,727
01/13/2015 118 119.38 116.44 117.96 825,805
01/12/2015 118 118.25 116.83 117.74 586,933
01/09/2015 118.94 118.94 117.53 117.88 667,714
01/08/2015 120.5 122.1365 117.82 119.09 1,037,179
01/07/2015 118.45 120.42 118.01 119.97 1,093,826
01/06/2015 119.56 119.8 114.74 116.98 2,785,325
01/05/2015 125.1 125.33 121.305 121.91 1,166,765
01/02/2015 128.89 129.03 125.62 126.34 732,952
12/31/2014 127.9 129.17 127.23 128.17 594,422
12/30/2014 128.36 128.67 126.95 127.36 613,176
12/29/2014 125.83 128.65 125.56 128.14 695,032
12/26/2014 125.98 126.93 125.66 126.08 246,410
12/24/2014 126.43 126.45 125.375 125.44 232,719
12/23/2014 124.76 127.16 124.51 126.38 753,746
12/22/2014 123.26 124.17 122.69 123.98 439,296
12/19/2014 125.59 125.59 122.11 122.91 862,345
12/18/2014 124.86 124.94 123.14 124.88 939,900
12/17/2014 122.49 123.96 120.7 123.82 858,341
12/16/2014 125.94 125.94 121.61 121.69 1,172,266
12/15/2014 127.34 127.92 126.09 126.4 1,147,801
12/12/2014 125.1 127.73 124.7 127.03 1,511,015
12/11/2014 123.85 126.1 123.69 125.56 1,301,707
12/10/2014 122.4 123.43 121.65 122.68 1,220,075
12/09/2014 119.7 123.33 119.15 122.4 1,319,659
12/08/2014 122.38 123.98 121.25 121.49 1,042,838
12/05/2014 122.51 123.6 121.5 122.77 1,439,575
12/04/2014 121.45 125.48 120.61 122.68 1,989,903
12/03/2014 121.9 124.4 121.58 124.4 1,624,066
12/02/2014 121.7 122.65 121.48 121.82 918,279
12/01/2014 126.24 126.32 121.91 122.09 1,111,808
11/28/2014 124.99 127.43 124.76 127.14 661,725
11/26/2014 125 126.13 123.98 124.49 606,440
11/25/2014 124.17 125.63 122.68 125.15 1,258,601
11/24/2014 123.1 124.36 122.76 123.77 859,113
11/21/2014 123.91 124.59 121.81 122.45 1,025,903
11/20/2014 122.83 124.66 121.9 123 1,082,601
11/19/2014 121.86 123.81 121.65 123.07 731,751
11/18/2014 121.57 122.35 120.36 121.79 730,466
11/17/2014 119.34 121.88 118.74 121.15 908,824
11/14/2014 119.18 120.035 118.67 119.05 833,526
11/13/2014 117.9 118.94 117.28 118.8 629,477
11/12/2014 116.88 119.79 116.63 119.08 1,129,166
11/11/2014 116.34 116.93 115.66 116.78 671,046
11/10/2014 117.68 118 115.79 116.08 833,710
11/07/2014 117.23 118.42 116.5 118.19 673,000
11/06/2014 113.61 117.64 113.16 117.41 707,134
11/05/2014 113.02 113.99 112.1 113.35 576,917
11/04/2014 114.19 114.335 112.54 112.63 612,338
11/03/2014 114.74 115.84 114.14 114.87 764,907
10/31/2014 116.07 116.09 113.57 114.35 688,969
10/30/2014 113.84 115.65 113.6501 114.75 630,120
10/29/2014 114.89 116.707 113.61 114.22 843,002
10/28/2014 115.52 115.73 114.15 115.38 582,536
10/27/2014 116.77 116.98 114.87 116.05 475,987
10/24/2014 114 117.71 113.44 117 1,652,187
10/23/2014 115.75 115.94 113.72 113.99 810,318
10/22/2014 115.45 116.94 114.46 114.5 636,662
10/21/2014 112.19 115.97 112.17 115.57 828,034
10/20/2014 110.19 111.8 109.29 111.63 832,876
10/17/2014 112.44 112.48 110.32 110.75 1,150,007
10/16/2014 110.97 113.87 109.66 111.99 1,236,494
10/15/2014 111.08 113.11 109.44 112.82 1,145,125
10/14/2014 114 114.91 112.21 112.49 909,734
10/13/2014 115.49 116.05 113.54 113.72 1,032,458
10/10/2014 115.46 116.1 113.26 115.83 1,190,212
10/09/2014 120.17 120.84 115.34 115.46 1,095,482
10/08/2014 120.39 121.46 118.45 120.1 1,479,551
10/07/2014 119.79 120.87 118.96 120.17 883,818
10/06/2014 121.63 122.14 120.04 120.12 488,436
10/03/2014 122.56 123.56 121.33 121.5 780,892
10/02/2014 120.2 122.19 119.4 121.93 575,407
10/01/2014 121.22 121.55 119.43 120.24 625,194
09/30/2014 122.25 122.79 120.35 121.15 681,274
09/29/2014 121.87 123.16 121.78 122.28 523,166
09/26/2014 123.19 123.95 122.23 122.98 503,031
09/25/2014 123.17 123.7 121.92 122.35 706,606
09/24/2014 122.78 123.76 121.81 123.7 710,199
09/23/2014 123.74 124.69 122.76 122.81 427,437
09/22/2014 125.17 125.48 122.87 123.92 568,275
09/19/2014 127.89 127.99 125.61 125.98 568,931
09/18/2014 127.1 127.37 126.22 127.16 511,788
09/17/2014 127 127.77 126.15 126.82 484,497
09/16/2014 125.51 126.87 124.23 126.43 530,655
09/15/2014 126.44 127 125.1 125.98 603,721
09/12/2014 126.3 127 125.38 126.77 883,870
09/11/2014 126.38 126.99 125.44 125.85 540,586
09/10/2014 126.17 126.85 125.102 126.55 898,657
09/09/2014 127.66 127.94 125.86 126.87 979,741
09/08/2014 128 128.825 127.04 127.77 775,437
09/05/2014 126.85 129.37 126.225 128.06 1,736,525
09/04/2014 126.54 130 126.49 128.38 4,049,995
09/03/2014 116.93 117.3 116.033 117.13 1,406,482
09/02/2014 116.97 117.551 115.07 116.33 957,196
08/29/2014 117.75 118 116.11 116.74 416,494
08/28/2014 117.5 117.52 116.27 117.46 760,870
08/27/2014 117.96 118.29 116.88 118.26 915,618
08/26/2014 117.8 119.29 117.545 118.42 1,234,857
08/25/2014 118 118.36 117.04 118.02 756,459
08/22/2014 114.16 117.72 114.16 117.58 1,255,759
08/21/2014 115.77 116 113.97 114.04 697,499
08/20/2014 113.48 115.86 113.255 115.77 975,987
08/19/2014 112.51 114.46 112.51 113.65 1,186,732
08/18/2014 111.27 112.84 111.23 112.54 841,099
08/15/2014 112.9 112.96 110 110.5 855,160
08/14/2014 112.1 113.07 112.007 112.66 730,173
08/13/2014 113.75 113.75 111.51 112.19 1,243,112
08/12/2014 115.11 116.7 114.17 114.27 833,532
08/11/2014 114.89 116.2558 114.64 115.15 1,510,841
08/08/2014 109.77 114.54 109.5 114.43 1,342,314
08/07/2014 111.29 111.29 109.405 109.54 634,500
08/06/2014 108.19 110.61 108.19 110.47 936,312
08/05/2014 107.55 110.1 107.047 109.28 769,500
08/04/2014 108 108.47 107.35 107.87 989,825
08/01/2014 110.13 110.94 107.5 107.99 1,462,938
07/31/2014 112.34 112.65 110.1 110.18 722,219
07/30/2014 112.94 113.32 112.0525 113.19 752,098
07/29/2014 113.75 114.13 112.28 112.3 603,581
07/28/2014 112.96 114.6 112.96 113.83 797,599
07/25/2014 113.62 114.49 113.15 113.35 569,858
07/24/2014 112.32 114.34 112.17 114.07 927,113
07/23/2014 110.88 112.03 110.33 111.82 541,538
07/22/2014 110.44 111.18 110.19 110.8 488,975
07/21/2014 110.5 111.09 110.11 110.17 531,957
07/18/2014 110.68 111.14 110.19 110.85 631,858
07/17/2014 109.96 111.5 109.5 110.46 994,176
07/16/2014 112.03 112.52 110.17 110.32 1,084,100
07/15/2014 111.97 112.94 111.21 111.72 895,908
07/14/2014 112.73 114.09 112.3 112.66 957,743
07/11/2014 114.99 115.005 111.96 112.17 1,811,110
07/10/2014 116.27 116.54 114.85 114.9 827,413
07/09/2014 117.29 117.58 116.6 117.11 1,043,591
07/08/2014 117.81 117.905 116.43 116.69 661,176
07/07/2014 119.38 119.62 117.73 117.99 737,195
07/03/2014 118.31 119.65 118.135 119.6 790,903
07/02/2014 117.18 118.5 117.02 117.88 609,174
07/01/2014 117.25 118.08 116.92 117.71 637,830
06/30/2014 117.23 117.56 115.71 116.6 1,555,436
06/27/2014 116.64 118.21 116.59 117.5 696,823
06/26/2014 116.02 117.54 115.61 116.55 1,413,415
06/25/2014 114.57 116.35 114.12 116.22 673,839
06/24/2014 114.62 115.66 113.99 114.04 1,445,710
06/23/2014 114.98 115.35 114.25 114.7 878,095
06/20/2014 116.23 116.71 114.81 115.19 1,085,091
06/19/2014 117 117.302 115.84 116.17 755,811
06/18/2014 116.81 117.56 115.9 117.03 829,514
06/17/2014 116.27 116.85 116.012 116.64 846,366
06/16/2014 116.09 117 115.9 116.6 855,253
06/13/2014 117.02 117.48 115.93 116.5 1,386,507
06/12/2014 118.41 118.78 116.58 117.12 1,210,335
06/11/2014 120.25 120.49 118.38 118.55 1,126,820
06/10/2014 121.05 121.51 119.93 120.07 1,102,419
06/09/2014 119.68 122.38 119.56 121.57 1,850,889
06/06/2014 120.1 120.62 119.11 119.68 1,741,005
06/05/2014 121.84 123.39 119.57 120.09 5,432,017
06/04/2014 129.85 130.94 127.88 130.68 2,117,534
06/03/2014 131.08 132.34 130.02 130.33 1,116,740
06/02/2014 131.75 131.91 130.65 131.34 871,949
05/30/2014 132.04 132.53 131.16 131.63 579,298
05/29/2014 131 132.06 130.72 132.03 553,200
05/28/2014 132.75 132.75 130.12 130.95 949,795
05/27/2014 132.07 132.95 131.67 132.85 692,540
05/23/2014 131.51 131.65 130.71 131.48 453,018
05/22/2014 130.86 132.2 130.15 131.17 542,123
05/21/2014 131.06 131.5499 129.92 131.43 528,533
05/20/2014 133 133.35 130.25 130.51 681,395
05/19/2014 132.74 133.72 132.2 133.66 697,521
05/16/2014 130.97 133.12 130.56 133.05 917,592
05/15/2014 131.65 131.7 129.72 130.6 767,912
05/14/2014 132.25 132.97 131.43 131.89 770,282
05/13/2014 132.97 133.89 132.05 132.64 604,416
05/12/2014 130.95 133.12 130.35 132.88 808,954
05/09/2014 127.68 130.45 127.37 130.25 776,530
05/08/2014 127.58 130.66 126.83 129.51 1,919,477
05/07/2014 127.08 127.5 124.95 127.38 781,662
05/06/2014 127.69 128.22 126.6 126.66 918,707
05/05/2014 127.43 128.253 125.84 128.16 706,962
05/02/2014 126.89 128.7 126.3 128.22 1,092,929
05/01/2014 125.47 127.04 125.075 126.6 739,622
04/30/2014 125.45 125.86 123.78 125.57 753,896
04/29/2014 124.24 125.535 123.48 125.43 819,599
04/28/2014 122.91 125.38 122.37 124.26 1,166,484
04/25/2014 121.46 122.86 121.185 122.24 901,149
04/24/2014 121.77 121.94 120.05 120.95 762,439
04/23/2014 121.59 122.67 121.01 121.05 559,319
04/22/2014 121.72 122.3 120.49 121.48 603,525
04/21/2014 122.75 122.868 121.16 121.39 638,367
04/17/2014 123.88 124.65 122.54 122.59 616,579
04/16/2014 122.93 124.06 122.3 124.05 871,265
04/15/2014 122.5 123.46 120.99 121.95 728,954
04/14/2014 122.28 123.25 121.34 122.34 639,325
04/11/2014 122.69 123.58 121.64 121.71 1,761,404
04/10/2014 125.5 126.26 123.38 123.69 1,267,901
04/09/2014 123.53 125.45 123.52 125.18 1,283,042
04/08/2014 122.5 123.69 122.22 123.49 1,336,020
04/07/2014 124.47 125.02 122.3304 122.57 1,289,016
04/04/2014 126.01 126.465 123.81 124.97 1,925,704
04/03/2014 126.46 126.85 124.12 124.53 1,191,366
04/02/2014 125.82 126.71 125.1 125.73 931,894
04/01/2014 126.17 127.17 125.39 125.92 1,264,391
03/31/2014 123.87 125.24 123.18 124.77 1,794,069
03/28/2014 124.1 124.13 122.782 123.81 1,151,297
03/27/2014 122.59 125.25 121.89 123.08 2,847,866
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?