PVH Corp. Historical Stock Prices

PVH 
$115.91
*  
1.90
1.61%
Get PVH Alerts
*Delayed - data as of Jul. 6, 2015  -  Find a broker to begin trading PVH now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    PVH After Hours
 
 
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 03-JUL-2014 TO 03-JUL-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.
16:00  117.52  117.91  115.05  115.91 943,502
07/02/2015 117.5 118.27 116.788 117.81 924,478
07/01/2015 116.14 117.57 113.71 117.24 973,116
06/30/2015 113.93 115.82 113.4 115.2 1,283,177
06/29/2015 114.59 115.55 112.83 112.98 746,568
06/26/2015 116.5 117.5 115.301 115.5 1,862,375
06/25/2015 114.38 117.11 114.37 116.25 1,043,007
06/24/2015 114.8 115.02 113.63 113.69 386,418
06/23/2015 114.48 115.17 114.19 114.86 448,153
06/22/2015 115.32 115.32 113.81 114.64 687,350
06/19/2015 113.39 115.1 112.84 114.6 1,178,612
06/18/2015 113.17 114.2 113.17 113.19 763,742
06/17/2015 112.9 113.37 111.05 112.92 744,015
06/16/2015 111.51 113.47 110.59 112.93 1,176,588
06/15/2015 112.08 112.41 110.65 111.17 909,370
06/12/2015 112.4 113.01 111.65 112.75 692,808
06/11/2015 114.27 114.86 111.5 112.51 1,473,318
06/10/2015 116.32 116.32 113.97 113.99 898,408
06/09/2015 116.04 116.36 114.29 115.52 664,096
06/08/2015 114.28 116.38 114.11 115.69 958,133
06/05/2015 115.72 115.81 113.83 114.43 811,188
06/04/2015 114.32 116.91 113.71 115.58 1,389,730
06/03/2015 112.69 115.9 112.47 115.43 1,993,109
06/02/2015 108.62 114.299 108.62 112.09 4,506,041
06/01/2015 104.54 105.72 103.9 104.68 1,430,768
05/29/2015 105.05 105.41 104.18 104.64 963,074
05/28/2015 103.41 105.98 103.41 104.97 692,660
05/27/2015 103.99 105.61 103.39 103.9 815,772
05/26/2015 105.68 106.124 103.91 104.12 977,849
05/22/2015 105.76 106.57 104.75 106.14 522,495
05/21/2015 104.58 105.87 104.42 105.82 461,057
05/20/2015 104.83 105.54 104.26 104.92 493,352
05/19/2015 105.31 105.8 103.54 104.55 879,294
05/18/2015 105.17 105.968 104.42 105.55 601,920
05/15/2015 103.25 105.29 103.04 104.91 765,574
05/14/2015 103.53 103.74 102.12 103.02 935,227
05/13/2015 104.4 104.51 102.54 103.02 1,020,737
05/12/2015 104.99 106.4499 104.41 104.44 645,338
05/11/2015 105.87 106.22 105.17 105.69 493,670
05/08/2015 106.39 107.15 105.91 106.06 579,192
05/07/2015 105.06 105.63 103.93 105.5 563,582
05/06/2015 105.7 105.7 103.78 105 899,490
05/05/2015 105.94 106.22 105.17 105.71 746,897
05/04/2015 104.15 105.78 104.07 105.65 821,436
05/01/2015 103.98 104.35 102.9 103.89 1,300,407
04/30/2015 102.91 104.08 102.52 103.35 819,105
04/29/2015 102.91 103.62 102.3 102.89 687,549
04/28/2015 103.51 104.42 103.14 103.24 581,681
04/27/2015 104.72 105.41 103.91 104.03 718,569
04/24/2015 105.68 106.01 104.19 104.43 492,549
04/23/2015 103.31 106.13 102.93 105.29 908,728
04/22/2015 103.82 103.97 103.26 103.33 640,461
04/21/2015 103.86 104.48 103.57 103.72 678,775
04/20/2015 104.62 104.62 103.39 103.75 1,260,359
04/17/2015 106.12 106.2 103.48 103.74 1,771,783
04/16/2015 108.75 109.9799 107.49 107.64 800,621
04/15/2015 110 110.28 108.69 108.92 1,001,075
04/14/2015 108.82 109.89 108.5875 109.75 1,296,919
04/13/2015 110.23 110.23 108.55 108.89 942,117
04/10/2015 110.97 111.31 109.69 110.38 955,117
04/09/2015 111.08 111.98 110.5 111.03 969,698
04/08/2015 111.22 111.45 110.32 110.75 1,228,755
04/07/2015 109.27 111.23 109.04 111.05 1,217,767
04/06/2015 106.78 109.86 106.67 109.35 1,272,700
04/02/2015 107.5 108.86 106.87 107.47 1,488,859
04/01/2015 106.68 107.445 105.71 107.4 1,391,963
03/31/2015 104.87 107.69 104.5775 106.56 1,402,932
03/30/2015 104.7 106.31 104.1101 105.36 999,493
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
*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?