Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries PVH Corp (NY: PVH ) 120.01 +5.01 (+4.36%) Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) May 31, 2019 82.29 85.17 81.96 84.62 2,896,290 +0.70(+0.83%) May 30, 2019 89.39 90.78 83.76 83.92 7,991,588 -14.66(-14.87%) May 29, 2019 103.30 103.82 98.09 98.59 2,486,695 -6.61(-6.28%) May 28, 2019 106.05 107.26 104.58 105.19 1,391,308 -1.05(-0.99%) May 24, 2019 107.73 108.21 105.73 106.24 1,356,582 +0.28(+0.26%) May 23, 2019 107.98 107.98 104.11 105.97 1,596,974 -2.87(-2.64%) May 22, 2019 108.82 111.31 108.65 108.84 1,983,942 +1.04(+0.97%) May 21, 2019 105.72 108.12 105.15 107.79 1,084,473 +2.48(+2.35%) May 20, 2019 106.85 107.25 104.98 105.31 1,072,904 -2.63(-2.44%) May 17, 2019 108.70 109.86 107.88 107.94 807,590 -1.68(-1.53%) May 16, 2019 110.19 111.15 109.40 109.62 811,570 -0.53(-0.48%) May 15, 2019 110.97 111.65 109.83 110.15 1,188,837 -1.43(-1.28%) May 14, 2019 112.03 112.80 110.07 111.58 1,326,223 -0.13(-0.12%) May 13, 2019 115.44 116.49 111.23 111.71 1,579,913 -6.84(-5.77%) May 10, 2019 119.29 120.07 115.50 118.55 990,680 -1.25(-1.04%) May 09, 2019 120.27 120.72 117.51 119.80 1,092,217 -0.78(-0.65%) May 08, 2019 120.68 122.54 119.76 120.58 891,707 -0.38(-0.31%) May 07, 2019 122.13 122.49 119.42 120.96 1,058,544 -2.14(-1.74%) May 06, 2019 123.76 124.11 122.23 123.11 758,066 -3.18(-2.52%) May 03, 2019 127.20 127.72 125.51 126.28 687,141 -0.66(-0.52%) May 02, 2019 127.70 129.27 126.70 126.95 742,452 -0.47(-0.37%) May 01, 2019 128.73 129.37 127.38 127.42 555,864 -0.66(-0.52%) Apr 30, 2019 129.27 130.35 127.75 128.08 794,650 -1.64(-1.26%) Apr 29, 2019 129.64 130.65 129.02 129.72 744,116 -0.38(-0.29%) Apr 26, 2019 129.10 130.35 128.06 130.10 718,865 +0.98(+0.76%) Apr 25, 2019 131.52 131.67 129.10 129.11 646,292 -2.66(-2.02%) Apr 24, 2019 131.16 132.36 130.10 131.78 560,152 +0.58(+0.44%) Apr 23, 2019 130.48 131.27 128.59 131.20 1,289,202 +1.19(+0.92%) Apr 22, 2019 131.07 131.44 129.58 130.01 788,069 -1.26(-0.96%) Apr 18, 2019 131.54 133.29 130.99 131.27 1,055,436 -0.13(-0.10%) Apr 17, 2019 129.47 131.71 129.47 131.40 1,217,814 +2.36(+1.83%) Apr 16, 2019 127.88 129.77 127.17 129.03 858,124 +1.20(+0.94%) Apr 15, 2019 128.25 129.43 127.07 127.83 911,242 -0.41(-0.32%) Apr 12, 2019 126.47 128.25 126.17 128.24 961,877 +2.22(+1.76%) Apr 11, 2019 126.14 126.99 125.36 126.02 730,266 -0.42(-0.33%) Apr 10, 2019 125.87 127.40 125.57 126.43 801,639 +0.73(+0.58%) Apr 09, 2019 127.98 128.24 125.62 125.71 1,173,583 -0.79(-0.63%) Apr 08, 2019 125.94 127.34 125.15 126.50 1,015,785 +0.14(+0.11%) Apr 05, 2019 127.42 128.79 126.01 126.36 1,395,331 -1.22(-0.96%) Apr 04, 2019 123.57 128.18 122.89 127.58 1,594,287 +3.98(+3.22%) Apr 03, 2019 124.12 124.59 123.25 123.60 1,161,304 +0.28(+0.23%) Apr 02, 2019 124.33 124.44 122.43 123.33 1,265,654 -0.82(-0.66%) Apr 01, 2019 122.35 124.28 121.98 124.15 2,065,902 +3.06(+2.53%) Mar 29, 2019 127.03 127.03 120.58 121.09 2,565,376 -5.27(-4.17%) Mar 28, 2019 124.28 131.43 123.92 126.36 5,523,487 +16.25(+14.76%) Mar 27, 2019 109.69 111.27 109.43 110.11 1,637,181 +0.78(+0.72%) Mar 26, 2019 109.56 110.42 108.59 109.32 827,974 +0.90(+0.83%) Mar 25, 2019 106.39 108.89 105.70 108.42 1,234,706 +1.97(+1.85%) Mar 22, 2019 107.51 107.83 105.91 106.45 1,455,153 -1.47(-1.36%) Mar 21, 2019 106.13 108.02 105.44 107.92 1,026,388 +1.59(+1.49%) Mar 20, 2019 109.01 109.58 106.11 106.33 1,237,176 -2.96(-2.71%) Mar 19, 2019 110.95 111.16 108.99 109.29 850,401 -1.37(-1.24%) Mar 18, 2019 109.74 110.73 109.28 110.67 1,223,999 +0.93(+0.85%) Mar 15, 2019 111.97 112.30 109.68 109.73 1,303,182 -2.20(-1.96%) Mar 14, 2019 112.20 112.42 111.55 111.93 487,084 -0.40(-0.35%) Mar 13, 2019 111.67 113.21 111.63 112.32 656,814 +1.08(+0.97%) Mar 12, 2019 111.52 111.59 110.01 111.24 667,019 +0.04(+0.04%) Mar 11, 2019 110.06 111.24 109.59 111.20 606,264 +1.70(+1.55%) Mar 08, 2019 108.47 109.57 107.18 109.50 842,234 +0.02(+0.02%) Mar 07, 2019 108.97 109.75 107.81 109.48 1,086,986 +0.16(+0.15%) Mar 06, 2019 110.67 110.96 108.61 109.32 1,116,413 -1.12(-1.02%) Mar 05, 2019 111.69 111.71 110.05 110.45 1,167,567 -0.86(-0.78%) Mar 04, 2019 114.52 114.70 110.97 111.31 1,285,267 -3.00(-2.62%) 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.