PVH Corp. (0KEQ.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 07:12PM GMT. Market open.
Time period:
29 Nov 2022 - 29 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Nov 2023 | 0.00 | 0.00 | 0.00 | 89.55 | 89.55 | 29 |
| 28 Nov 2023 | 0.0375 Dividend | |||||
| 27 Nov 2023 | 86.93 | 88.50 | 86.73 | 88.43 | 88.39 | 1,362 |
| 24 Nov 2023 | 86.77 | 87.48 | 85.07 | 87.28 | 87.24 | 38 |
| 23 Nov 2023 | - | - | - | - | - | - |
| 22 Nov 2023 | 86.15 | 86.59 | 85.94 | 86.35 | 86.31 | 643 |
| 21 Nov 2023 | - | - | - | - | - | - |
| 20 Nov 2023 | 84.90 | 84.90 | 84.90 | 84.90 | 84.86 | - |
| 17 Nov 2023 | 84.30 | 85.07 | 84.30 | 85.00 | 84.96 | 1,043 |
| 16 Nov 2023 | 83.33 | 83.51 | 82.50 | 82.50 | 82.47 | 1,117 |
| 15 Nov 2023 | 81.35 | 86.00 | 81.35 | 83.24 | 83.20 | 65 |
| 14 Nov 2023 | 79.25 | 82.16 | 79.00 | 81.10 | 81.07 | 7,939 |
| 13 Nov 2023 | 75.19 | 76.05 | 75.19 | 75.82 | 75.79 | 330 |
| 10 Nov 2023 | 75.75 | 75.75 | 75.75 | 75.75 | 75.72 | - |
| 09 Nov 2023 | 77.92 | 77.92 | 77.92 | 77.92 | 77.89 | 6 |
| 08 Nov 2023 | - | - | - | - | - | - |
| 07 Nov 2023 | 75.95 | 76.60 | 75.30 | 76.07 | 76.04 | 344 |
| 06 Nov 2023 | 77.05 | 77.57 | 75.72 | 76.04 | 76.01 | 17 |
| 03 Nov 2023 | 75.93 | 76.89 | 75.93 | 76.84 | 76.81 | 233 |
| 02 Nov 2023 | 74.62 | 74.71 | 74.62 | 74.62 | 74.59 | 2,001 |
| 01 Nov 2023 | 72.07 | 72.88 | 71.37 | 71.37 | 71.34 | 219 |
| 31 Oct 2023 | 73.69 | 74.36 | 73.69 | 74.36 | 74.33 | 139 |
| 30 Oct 2023 | 73.31 | 73.31 | 72.76 | 72.76 | 72.73 | 1 |
| 27 Oct 2023 | - | - | - | - | - | - |
| 26 Oct 2023 | - | - | - | - | - | - |
| 25 Oct 2023 | - | - | - | - | - | - |
| 24 Oct 2023 | 75.76 | 76.88 | 75.76 | 76.88 | 76.85 | 426 |
| 23 Oct 2023 | 71.78 | 73.86 | 71.78 | 73.82 | 73.78 | 27 |
| 20 Oct 2023 | 73.49 | 73.49 | 73.41 | 73.43 | 73.40 | 106 |
| 19 Oct 2023 | 74.32 | 75.15 | 74.32 | 75.15 | 75.11 | 298 |
| 18 Oct 2023 | 75.81 | 75.91 | 75.34 | 75.91 | 75.88 | 1,129 |
| 17 Oct 2023 | 71.78 | 76.78 | 71.78 | 76.78 | 76.74 | 19 |
| 16 Oct 2023 | 71.40 | 71.40 | 70.40 | 71.40 | 71.37 | - |
| 13 Oct 2023 | 72.07 | 72.07 | 70.39 | 70.44 | 70.41 | 18 |
| 12 Oct 2023 | 74.20 | 74.20 | 72.25 | 72.25 | 72.22 | 2 |
| 11 Oct 2023 | 74.79 | 74.79 | 73.27 | 73.27 | 73.24 | 89 |
| 10 Oct 2023 | 75.42 | 75.64 | 75.18 | 75.59 | 75.56 | 43 |
| 09 Oct 2023 | 72.29 | 74.81 | 72.29 | 74.81 | 74.78 | 26 |
| 06 Oct 2023 | 70.71 | 72.47 | 69.45 | 72.47 | 72.44 | 16 |
| 05 Oct 2023 | 73.01 | 73.01 | 71.88 | 71.88 | 71.85 | 13 |
| 04 Oct 2023 | 71.83 | 71.83 | 71.83 | 71.83 | 71.79 | 493 |
| 03 Oct 2023 | 75.18 | 75.18 | 72.65 | 72.65 | 72.62 | 22 |
| 02 Oct 2023 | - | - | - | - | - | - |
| 29 Sept 2023 | 77.01 | 77.01 | 77.01 | 77.01 | 76.98 | 70 |
| 28 Sept 2023 | 74.79 | 74.79 | 74.79 | 74.79 | 74.76 | 3 |
| 27 Sept 2023 | - | - | - | - | - | - |
| 26 Sept 2023 | - | - | - | - | - | - |
| 25 Sept 2023 | - | - | - | - | - | - |
| 22 Sept 2023 | 75.44 | 75.44 | 75.44 | 75.44 | 75.41 | 30 |
| 21 Sept 2023 | 75.90 | 75.90 | 75.90 | 75.90 | 75.87 | 37 |
| 20 Sept 2023 | 79.09 | 79.09 | 78.92 | 78.92 | 78.89 | 14 |
| 19 Sept 2023 | - | - | - | - | - | - |
| 18 Sept 2023 | - | - | - | - | - | - |
| 15 Sept 2023 | 79.07 | 79.07 | 79.07 | 79.07 | 79.04 | 1 |
| 14 Sept 2023 | - | - | - | - | - | - |
| 13 Sept 2023 | 79.20 | 79.20 | 79.20 | 79.20 | 79.17 | 11 |
| 12 Sept 2023 | - | - | - | - | - | - |
| 11 Sept 2023 | - | - | - | - | - | - |
| 08 Sept 2023 | - | - | - | - | - | - |
| 07 Sept 2023 | - | - | - | - | - | - |
| 06 Sept 2023 | 79.60 | 79.60 | 78.82 | 79.45 | 79.42 | 1,748 |
| 05 Sept 2023 | 82.90 | 83.45 | 80.69 | 80.69 | 80.66 | 80 |
| 05 Sept 2023 | 0.0375 Dividend | |||||
| 04 Sept 2023 | - | - | - | - | - | - |
| 01 Sept 2023 | 82.47 | 82.47 | 82.47 | 82.47 | 82.44 | 73 |
| 31 Aug 2023 | 82.79 | 82.79 | 82.53 | 82.53 | 82.49 | 38 |
| 30 Aug 2023 | 81.36 | 83.51 | 80.98 | 83.39 | 83.35 | 913 |
| 29 Aug 2023 | 79.23 | 79.87 | 79.23 | 79.87 | 79.83 | 376 |
| 25 Aug 2023 | - | - | - | - | - | - |
| 24 Aug 2023 | - | - | - | - | - | - |
| 23 Aug 2023 | - | - | - | - | - | - |
| 22 Aug 2023 | 79.08 | 79.54 | 79.08 | 79.50 | 79.46 | 24 |
| 21 Aug 2023 | - | - | - | - | - | - |
| 18 Aug 2023 | - | - | - | - | - | - |
| 17 Aug 2023 | - | - | - | - | - | - |
| 16 Aug 2023 | 83.30 | 83.30 | 82.02 | 82.02 | 81.98 | 19 |
| 15 Aug 2023 | - | - | - | - | - | - |
| 14 Aug 2023 | - | - | - | - | - | - |
| 11 Aug 2023 | 84.70 | 84.70 | 83.73 | 83.73 | 83.69 | 56 |
| 10 Aug 2023 | - | - | - | - | - | - |
| 09 Aug 2023 | 84.54 | 85.06 | 83.38 | 83.38 | 83.34 | 1,663 |
| 08 Aug 2023 | 85.65 | 85.65 | 84.70 | 85.40 | 85.36 | 292 |
| 07 Aug 2023 | - | - | - | - | - | - |
| 04 Aug 2023 | 88.07 | 89.09 | 88.07 | 89.09 | 89.05 | 10 |
| 03 Aug 2023 | - | - | - | - | - | - |
| 02 Aug 2023 | 87.21 | 87.21 | 87.21 | 87.21 | 87.17 | 25 |
| 01 Aug 2023 | 89.79 | 89.79 | 89.79 | 89.79 | 89.75 | - |
| 31 Jul 2023 | 89.56 | 89.56 | 89.40 | 89.40 | 89.37 | 46 |
| 28 Jul 2023 | 86.68 | 86.68 | 86.68 | 86.68 | 86.64 | 10 |
| 27 Jul 2023 | 87.87 | 87.87 | 86.90 | 86.90 | 86.87 | 100 |
| 26 Jul 2023 | 86.60 | 86.60 | 85.25 | 85.31 | 85.27 | 54 |
| 25 Jul 2023 | 86.25 | 86.25 | 85.74 | 85.74 | 85.70 | 2,536 |
| 24 Jul 2023 | 86.60 | 86.60 | 86.60 | 86.60 | 86.56 | 20 |
| 21 Jul 2023 | 87.42 | 87.42 | 86.83 | 86.83 | 86.80 | 100 |
| 20 Jul 2023 | 87.23 | 87.27 | 86.87 | 86.94 | 86.90 | 2,909 |
| 19 Jul 2023 | 87.85 | 87.85 | 87.81 | 87.81 | 87.77 | 350 |
| 18 Jul 2023 | 87.47 | 89.54 | 87.47 | 89.42 | 89.38 | 2,746 |
| 17 Jul 2023 | 87.37 | 87.37 | 86.58 | 86.65 | 86.61 | 2,079 |
| 14 Jul 2023 | 91.35 | 91.35 | 88.56 | 88.56 | 88.52 | 291 |
| 13 Jul 2023 | 92.01 | 93.00 | 91.96 | 93.00 | 92.96 | 77 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.