PVH Corp. Historical Stock Prices

PVH 
$127.16
*  
0.34
0.27%
Get PVH Alerts
*Delayed - data as of Sep. 18, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 18-SEP-2013 TO 18-SEP-2014

Date Open High Low Close / Last Volume
16:00  127.41  127.37  126.22  127.16 511,788
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
03/26/2014 125.06 125.89 120.73 121.43 4,693,142
03/25/2014 119.29 119.77 116.4321 117.25 2,330,532
03/24/2014 114.23 120.46 114.23 119.29 1,150,298
03/21/2014 120.07 120.5 118.524 119.88 1,416,580
03/20/2014 117.94 119.46 117.73 119.12 718,564
03/19/2014 119.27 119.73 117.59 118.45 820,162
03/18/2014 118.29 120.44 117.76 119.06 1,099,243
03/17/2014 115.66 116.53 114.57 116.33 2,075,993
03/14/2014 114.63 116.75 114.101 115.04 1,741,298
03/13/2014 118.95 119.97 115.02 115.04 3,604,714
03/12/2014 122.49 123.21 121.42 122.04 996,978
03/11/2014 125 125.2 122.43 122.74 1,021,550
03/10/2014 126.3 126.72 124.16 124.71 732,297
03/07/2014 126.11 127.2499 125.66 126.3 883,166
03/06/2014 125.73 126.36 125.14 125.85 502,216
03/05/2014 126.36 126.72 124.99 125.67 559,576
03/04/2014 126.25 127.05 126.05 126.34 593,085
03/03/2014 125.22 126.114 124.51 125 710,503
02/28/2014 125.99 126.76 125.41 126.43 676,846
02/27/2014 125.68 126.57 125.28 126.21 793,335
02/26/2014 126.29 126.79 125.11 125.75 1,084,601
02/25/2014 122.99 127.05 122.98 125.52 2,018,296
02/24/2014 122 124.21 121.04 123.18 1,331,638
02/21/2014 118.09 122.63 118.09 121.24 1,928,797
02/20/2014 118.07 118.83 117.16 118.09 862,615
02/19/2014 117.57 118.84 117.21 118.2 842,158
02/18/2014 118.5 119.33 116.99 117.58 1,104,959
02/14/2014 119 119.43 117.87 118.25 936,314
02/13/2014 117.4 120.15 116.9 119.46 982,479
02/12/2014 120.81 121.58 117.2 117.54 1,415,719
02/11/2014 120.8 121.19 119.06 120.32 1,468,047
02/10/2014 121.63 122.065 119.09 120.78 878,265
02/07/2014 121.58 123.77 121.41 121.86 905,007
02/06/2014 117.34 121.48 117.04 120.7 1,051,209
02/05/2014 116.72 117.59 114.79 117.15 1,236,761
02/04/2014 117.08 119.03 116.4504 116.72 826,542
02/03/2014 120.64 120.65 115.63 116.59 1,534,573
01/31/2014 119.81 121.23 119.7 120.87 773,319
01/30/2014 121.74 122.39 121.25 121.45 929,322
01/29/2014 121.07 122.28 119.81 120.5 1,404,919
01/28/2014 121.02 123 120.8 122.23 749,246
01/27/2014 120.91 122.23 120.73 121.16 980,685
01/24/2014 120.59 122.19 120.55 120.81 965,073
01/23/2014 122.15 122.54 120.25 121.39 1,043,911
01/22/2014 122.04 123.45 121.26 122.91 683,722
01/21/2014 123.88 124.54 122.08 122.2 867,594
01/17/2014 125.57 126.14 123.61 123.8 784,256
01/16/2014 126.18 126.3 124.04 125.14 1,058,560
01/15/2014 125.99 127.14 125.27 126.88 1,262,659
01/14/2014 129.61 130.22 126.15 126.5 1,714,826
01/13/2014 132 132.7 129.41 129.55 1,100,199
01/10/2014 133 133.47 130.98 132.13 1,038,597
01/09/2014 133.05 133.6 131.67 133.02 883,825
01/08/2014 135.29 135.565 131.77 132.3 956,902
01/07/2014 136.12 136.45 134.36 135.07 378,424
01/06/2014 137.6 137.99 135.17 135.35 834,637
01/03/2014 136.59 138.94 136.45 137.62 616,145
01/02/2014 135.76 137.66 135.49 136.58 817,684
12/31/2013 134.73 136.31 134.44 136.02 437,618
12/30/2013 134.38 135.09 133.54 134.69 349,497
12/27/2013 134.79 135.53 134.06 134.5 320,956
12/26/2013 134.42 136.32 134.02 134.97 352,317
12/24/2013 134.45 134.95 133.5 134.44 209,509
12/23/2013 132 134.715 132 134.39 810,226
12/20/2013 131.67 131.785 130.75 130.88 1,031,490
12/19/2013 132.53 134.65 130.9 130.98 1,070,545
12/18/2013 131.07 132.74 130 132.63 832,796
12/17/2013 130.8 132.31 130.39 131.41 1,005,960
12/16/2013 130.66 131.42 129.82 130.48 1,135,352
12/13/2013 128.39 129.17 126.97 129.06 743,032
12/12/2013 130 130.16 127.93 128 1,242,951
12/11/2013 132.15 133.91 130.41 130.69 1,242,542
12/10/2013 125.72 134.33 125.72 131.87 2,673,490
12/09/2013 130.21 130.7 127.28 127.43 1,848,744
12/06/2013 132.57 132.72 129.43 130.11 1,072,916
12/05/2013 129.78 131.59 129.78 130.76 588,973
12/04/2013 132 132.86 130.47 132.11 611,274
12/03/2013 131.53 133.35 131.2 131.92 577,606
12/02/2013 133.67 133.762 131.26 132 699,056
11/29/2013 134.71 135.19 133.15 133.92 243,565
11/27/2013 134.38 135.43 133.58 134.84 326,851
11/26/2013 133.2 135.26 133 134.49 693,619
11/25/2013 132.53 133.74 131.9475 132.8 718,253
11/22/2013 131.63 132.99 131.166 132.01 695,819
11/21/2013 131.32 131.61 130.82 131.27 393,059
11/20/2013 132.85 132.85 130.1 130.71 512,162
11/19/2013 131.7 133.06 131.245 131.71 320,363
11/18/2013 133.57 134.15 131.47 132.03 583,495
11/15/2013 133.5 133.78 131.938 133.05 488,384
11/14/2013 132.74 133.83 131.4701 133.43 668,747
11/13/2013 128.32 133.59 127.49 132.9 1,470,948
11/12/2013 126.99 127.45 125.76 127.19 465,820
11/11/2013 125.92 127.11 125.5 126.81 380,585
11/08/2013 124.46 125.65 124.41 125.57 373,640
11/07/2013 126.95 127.29 124.445 124.64 492,027
11/06/2013 125.94 126.54 124.9 126.07 607,217
11/05/2013 125.54 125.64 124.68 124.84 492,657
11/04/2013 125.23 126.07 124.9575 125.68 398,329
11/01/2013 124.84 125.71 124.03 124.53 511,076
10/31/2013 124.4 125.37 123.52 124.57 638,718
10/30/2013 123.66 127.16 123.4 124.75 1,116,560
10/29/2013 121.41 123.34 120.8 123.23 852,214
10/28/2013 118.55 121.72 118.32 120.89 822,400
10/25/2013 119.53 119.87 118.39 118.55 853,951
10/24/2013 121.36 122.39 118.9 119.05 1,279,024
10/23/2013 122.51 122.97 121.02 121.36 814,654
10/22/2013 123.09 124.62 122.51 122.95 969,408
10/21/2013 122.67 123.19 121.97 123.15 1,000,996
10/18/2013 121.05 122.55 120.66 122.42 813,745
10/17/2013 120.11 121.2 119.9 120.2 480,410
10/16/2013 119.53 122.35 119.33 120.84 1,005,899
10/15/2013 118.91 119.41 117.44 119.13 866,887
10/14/2013 118.74 119.23 117.575 119.04 418,837
10/11/2013 119.59 119.99 118.21 118.92 517,496
10/10/2013 119.38 120.05 118.77 119.88 653,936
10/09/2013 117.7 118.53 115.63 117.97 969,323
10/08/2013 121.58 121.85 117.6 117.69 1,264,957
10/07/2013 123.06 123.15 121.52 121.73 893,566
10/04/2013 122.69 124.26 121.3301 123.95 1,469,427
10/03/2013 121.19 125.785 120.21 122.69 3,002,862
10/02/2013 115.17 117.63 114.52 117.55 1,426,818
10/01/2013 118.36 118.86 115.12 115.21 1,702,049
09/30/2013 117.44 119.27 116.64 118.69 1,076,555
09/27/2013 119.56 119.56 116.91 118.51 1,489,147
09/26/2013 120.18 121.33 119.37 119.81 889,918
09/25/2013 122.88 123.233 119.42 119.75 1,386,327
09/24/2013 122.25 124.06 121.41 123.1 1,423,246
09/23/2013 123.99 124.36 121.33 122.57 1,135,161
09/20/2013 127 127.035 125.03 125.09 817,023
09/19/2013 126.53 128.01 126.39 127 719,485
09/18/2013 122.93 126.73 122.77 126.44 810,517
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?