Levi Strauss & Company Cl A (NY: LEVI )

17.09 -0.32 (-1.84%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 17.55 17.67 17.08 17.09 2,759,501 -0.32(-1.84%)
Oct 30, 2024 17.34 17.67 17.33 17.41 2,098,525 +0.02(+0.12%)
Oct 29, 2024 17.50 17.68 17.30 17.39 2,070,575 -0.27(-1.53%)
Oct 28, 2024 17.63 17.82 17.55 17.66 2,800,283 +0.18(+1.03%)
Oct 25, 2024 17.54 17.69 17.36 17.48 2,061,308 -0.01(-0.06%)
Oct 24, 2024 17.89 17.89 17.48 17.49 1,637,445 -0.29(-1.63%)
Oct 23, 2024 18.29 18.29 17.75 17.78 2,235,021 -0.53(-2.89%)
Oct 22, 2024 18.55 18.62 18.27 18.31 1,426,176 -0.34(-1.82%)
Oct 21, 2024 18.64 18.88 18.53 18.65 1,985,334 -0.01(-0.05%)
Oct 18, 2024 18.64 18.93 18.50 18.66 1,764,167 +0.15(+0.81%)
Oct 17, 2024 18.79 18.82 18.39 18.51 2,156,440 -0.23(-1.23%)
Oct 16, 2024 19.25 19.40 18.70 18.74 2,280,851 -0.58(-3.00%)
Oct 15, 2024 19.10 19.56 19.03 19.32 1,761,116 +0.28(+1.47%)
Oct 14, 2024 19.10 19.30 18.97 19.04 1,617,586 -0.10(-0.52%)
Oct 11, 2024 18.67 19.16 18.66 19.14 2,337,352 +0.42(+2.24%)
Oct 10, 2024 18.82 18.96 18.72 18.72 1,918,408 -0.17(-0.90%)
Oct 09, 2024 19.30 19.35 18.88 18.89 3,331,829 -0.38(-1.97%)
Oct 08, 2024 19.58 19.68 19.20 19.27 2,281,394 -0.39(-1.98%)
Oct 07, 2024 19.84 20.12 19.45 19.66 3,265,413 -0.16(-0.81%)
Oct 04, 2024 19.55 20.13 19.42 19.82 3,399,191 +0.38(+1.95%)
Oct 03, 2024 18.69 19.88 18.59 19.44 11,257,051 -1.62(-7.69%)
Oct 02, 2024 21.51 21.63 20.96 21.06 6,216,140 -0.62(-2.86%)
Oct 01, 2024 21.75 21.91 21.42 21.68 2,706,245 -0.12(-0.55%)
Sep 30, 2024 21.67 21.95 21.57 21.80 2,281,454 +0.15(+0.69%)
Sep 27, 2024 21.64 21.70 21.12 21.65 2,003,612 +0.19(+0.89%)
Sep 26, 2024 21.27 21.63 20.92 21.46 2,597,928 +0.58(+2.78%)
Sep 25, 2024 20.76 21.06 20.68 20.88 2,254,888 +0.20(+0.97%)
Sep 24, 2024 20.35 20.87 20.11 20.68 2,838,870 +0.26(+1.27%)
Sep 23, 2024 20.18 20.55 20.03 20.42 3,019,995 +0.26(+1.29%)
Sep 20, 2024 19.97 20.23 19.68 20.16 2,078,418 +0.24(+1.20%)
Sep 19, 2024 20.20 20.31 19.85 19.92 990,483 +0.14(+0.71%)
Sep 18, 2024 19.68 20.12 19.61 19.78 1,538,061 +0.08(+0.41%)
Sep 17, 2024 19.56 19.84 19.54 19.70 909,757 +0.22(+1.13%)
Sep 16, 2024 19.88 20.03 19.45 19.48 1,313,095 -0.45(-2.26%)
Sep 13, 2024 19.43 19.96 19.36 19.93 1,214,593 +0.69(+3.59%)
Sep 12, 2024 19.31 19.38 19.08 19.24 893,377 -0.05(-0.26%)
Sep 11, 2024 19.11 19.34 18.84 19.29 1,159,313 +0.06(+0.31%)
Sep 10, 2024 18.88 19.24 18.70 19.23 1,241,424 +0.40(+2.12%)
Sep 09, 2024 18.64 19.01 18.56 18.83 937,192 +0.22(+1.18%)
Sep 06, 2024 18.80 18.93 18.43 18.61 1,312,195 -0.22(-1.17%)
Sep 05, 2024 19.16 19.24 18.82 18.83 1,120,386 -0.25(-1.31%)
Sep 04, 2024 19.04 19.27 18.75 19.08 1,049,315 -0.12(-0.63%)
Sep 03, 2024 19.15 19.37 19.03 19.20 1,584,097 -0.07(-0.36%)
Aug 30, 2024 19.16 19.32 18.96 19.27 886,477 +0.23(+1.21%)
Aug 29, 2024 18.88 19.27 18.70 19.04 1,169,388 +0.22(+1.17%)
Aug 28, 2024 19.10 19.20 18.71 18.82 1,541,232 -0.48(-2.49%)
Aug 27, 2024 19.03 19.36 18.92 19.30 1,633,742 +0.31(+1.63%)
Aug 26, 2024 19.59 19.59 18.94 18.99 1,280,880 -0.51(-2.62%)
Aug 23, 2024 19.14 19.60 19.01 19.50 1,519,586 +0.56(+2.96%)
Aug 22, 2024 19.35 19.35 18.88 18.94 1,172,852 -0.35(-1.81%)
Aug 21, 2024 19.17 19.45 19.11 19.29 792,226 +0.31(+1.63%)
Aug 20, 2024 19.36 19.45 18.89 18.98 1,000,199 -0.38(-1.96%)
Aug 19, 2024 19.03 19.41 19.02 19.36 1,091,147 +0.37(+1.95%)
Aug 16, 2024 18.70 19.17 18.70 18.99 1,454,280 +0.18(+0.96%)
Aug 15, 2024 18.55 19.07 18.52 18.81 2,068,580 +0.75(+4.15%)
Aug 14, 2024 18.24 18.30 17.84 18.06 1,265,817 -0.19(-1.04%)
Aug 13, 2024 17.95 18.29 17.91 18.25 1,618,002 +0.46(+2.59%)
Aug 12, 2024 17.59 17.91 17.55 17.79 1,169,787 +0.27(+1.54%)
Aug 09, 2024 17.64 17.68 17.46 17.52 824,960 -0.16(-0.90%)
Aug 08, 2024 17.37 17.73 17.29 17.68 1,512,306 +0.50(+2.91%)
Aug 07, 2024 17.73 17.92 17.12 17.18 1,204,776 -0.33(-1.88%)
Aug 06, 2024 17.04 17.68 17.02 17.51 1,636,562 +0.56(+3.30%)
Aug 05, 2024 16.54 17.14 16.46 16.95 1,371,326 -0.20(-1.17%)
Aug 02, 2024 17.17 17.36 17.05 17.15 1,525,548 -0.59(-3.33%)
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.