PVH

PVH
🏛️ usa →
83.52
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-03 82.98 84.94 82.67 83.52 0.7M
2025-10-02 85.27 85.56 82.24 82.68 1.1M
2025-10-01 83.69 85.50 83.51 85.40 0.5M
2025-09-30 84.78 85.28 82.76 83.77 1.0M
2025-09-29 87.23 87.87 84.53 84.88 0.9M
2025-09-26 86.34 87.22 85.98 86.78 0.8M
2025-09-25 89.00 89.00 85.15 85.74 0.9M
2025-09-24 87.91 89.68 87.78 89.52 1.0M
2025-09-23 85.25 88.50 85.25 87.76 1.3M
2025-09-22 86.21 86.62 84.89 85.08 1.1M
2025-09-19 86.85 87.30 85.79 86.53 2.2M
2025-09-18 84.94 86.92 83.89 86.88 1.1M
2025-09-17 83.29 85.63 83.10 84.06 1.1M
2025-09-16 83.59 83.98 81.05 82.93 0.9M
2025-09-15 81.95 84.34 81.13 84.02 0.9M
2025-09-12 81.71 82.44 81.05 81.05 1.0M
2025-09-11 82.04 83.50 81.49 82.02 1.1M
2025-09-10 81.48 82.71 80.97 81.64 1.0M
2025-09-09 84.85 84.85 81.64 82.33 1.1M
2025-09-08 87.87 87.88 84.21 84.62 2.1M
2025-09-05 88.78 89.79 86.84 87.76 1.3M
2025-09-04 85.04 89.42 84.68 89.33 1.3M
2025-09-03 86.50 87.61 85.33 85.33 1.1M
2025-09-02 83.41 86.58 82.60 85.96 1.4M
2025-08-29 83.72 86.31 83.35 84.32 1.1M
2025-08-28 82.49 83.39 81.60 83.26 1.4M
2025-08-27 85.11 85.74 79.89 81.73 3.2M
2025-08-26 81.66 82.84 81.57 82.49 2.4M
2025-08-25 80.35 82.11 79.65 81.60 1.5M
2025-08-22 76.58 80.34 76.58 79.87 1.0M
2025-08-21 75.20 76.49 75.01 76.37 1.1M
2025-08-20 76.11 77.24 75.81 75.90 1.1M
2025-08-19 76.96 78.13 76.16 76.17 0.8M
2025-08-18 76.43 77.00 76.18 76.24 1.1M
2025-08-15 76.82 77.15 76.06 76.89 0.8M
2025-08-14 75.89 76.35 75.18 76.11 0.8M
2025-08-13 74.33 77.71 74.21 77.48 1.1M
2025-08-12 72.78 74.40 72.16 73.86 1.0M
2025-08-11 73.26 74.00 71.80 71.84 0.9M
2025-08-08 73.39 73.90 72.17 72.90 0.8M
2025-08-07 75.81 75.85 72.62 73.74 1.0M
2025-08-06 74.42 75.48 74.39 74.71 0.7M
2025-08-05 74.30 75.18 73.85 74.40 0.7M
2025-08-04 72.50 74.64 72.05 74.47 0.9M
2025-08-01 71.86 71.86 69.63 71.36 1.2M
2025-07-31 73.72 74.32 73.09 73.42 1.0M
2025-07-30 75.84 76.20 73.89 74.86 1.0M
2025-07-29 76.92 77.10 74.64 75.28 1.1M
2025-07-28 76.79 77.66 75.87 76.93 1.2M
2025-07-25 76.63 77.00 75.26 76.85 0.8M
2025-07-24 76.53 78.07 75.51 76.20 0.9M
2025-07-23 77.93 78.98 77.30 77.45 1.0M
2025-07-22 74.87 77.03 74.17 76.34 1.4M
2025-07-21 72.00 74.40 71.76 73.27 1.0M
2025-07-18 72.09 72.42 70.90 71.39 1.0M
2025-07-17 71.21 71.96 70.53 71.67 0.8M
2025-07-16 70.79 71.63 70.09 71.41 0.8M
2025-07-15 72.77 73.07 70.56 70.60 1.2M
2025-07-14 72.61 72.86 71.26 72.35 1.4M
2025-07-11 73.74 74.22 72.93 73.49 1.0M
2025-07-10 72.58 75.34 72.58 74.30 1.1M
2025-07-09 72.72 73.28 71.28 72.59 1.5M
2025-07-08 73.54 74.51 71.96 73.85 1.2M
2025-07-07 72.35 73.33 71.89 73.02 1.4M
2025-07-03 73.00 73.64 71.97 72.44 0.8M
2025-07-02 72.24 73.57 70.14 73.15 1.9M
2025-07-01 68.44 73.19 68.12 71.59 2.4M
2025-06-30 67.81 69.38 67.50 68.60 2.5M
2025-06-27 65.99 66.67 65.14 65.74 1.7M
2025-06-26 63.48 65.14 63.35 65.08 1.3M
2025-06-25 63.68 64.18 63.22 63.49 1.2M
2025-06-24 64.21 65.00 63.44 63.99 1.2M
2025-06-23 63.41 63.67 61.72 63.29 2.1M
2025-06-20 65.25 66.13 63.71 64.63 3.3M
2025-06-18 64.29 65.68 64.29 64.85 1.7M
2025-06-17 64.19 65.42 63.50 64.12 1.6M
2025-06-16 63.57 65.25 63.51 65.15 1.7M
2025-06-13 63.15 64.46 62.02 62.70 1.9M
2025-06-12 65.07 65.45 63.78 64.19 2.0M
2025-06-11 65.96 67.05 65.75 65.80 1.6M
2025-06-10 65.90 66.61 64.86 65.11 1.7M
2025-06-09 65.99 66.42 64.52 65.32 3.0M
2025-06-06 66.46 68.10 65.37 65.40 4.2M
2025-06-05 70.04 71.44 65.25 66.30 11.8M
2025-06-04 82.46 82.80 80.50 80.81 2.5M
2025-06-03 81.78 83.15 80.46 82.54 1.3M
2025-06-02 83.89 83.89 81.56 82.13 1.6M
2025-05-30 84.28 85.09 83.07 83.77 1.3M
2025-05-29 87.53 87.55 83.74 84.82 1.0M
2025-05-28 87.60 87.90 86.19 86.61 1.0M
2025-05-27 84.04 86.59 83.00 86.53 1.2M
2025-05-23 80.36 82.78 79.60 81.99 1.3M
2025-05-22 82.15 83.60 81.82 83.32 1.3M
2025-05-21 83.59 85.06 82.91 83.17 1.4M
2025-05-20 85.14 86.95 84.86 85.78 1.0M
2025-05-19 84.79 85.76 84.00 84.71 0.8M
2025-05-16 85.53 87.41 85.51 86.30 1.5M
2025-05-15 86.22 87.18 84.36 85.40 1.4M
2025-05-14 85.81 87.93 85.14 87.28 3.8M
2025-05-13 79.76 80.76 79.33 80.50 1.2M
2025-05-12 78.91 83.32 78.44 78.94 1.3M
2025-05-09 75.48 76.01 74.22 74.45 0.6M
2025-05-08 73.30 76.81 72.93 75.56 1.2M
2025-05-07 71.65 72.55 71.08 71.25 0.9M
2025-05-06 70.67 72.16 70.40 70.84 0.8M
2025-05-05 69.95 72.94 69.95 71.59 1.1M
2025-05-02 69.93 71.17 69.14 70.24 1.0M
2025-05-01 69.36 70.03 68.40 68.71 0.8M
2025-04-30 67.78 69.25 66.84 68.98 1.1M
2025-04-29 70.33 70.73 69.74 69.87 0.8M
2025-04-28 72.96 73.67 70.68 71.11 1.1M
2025-04-25 74.51 74.51 72.11 72.94 0.8M
2025-04-24 72.91 75.23 72.30 74.62 0.8M
2025-04-23 74.52 75.82 71.81 71.97 1.3M
2025-04-22 70.03 72.36 69.75 71.66 1.0M
2025-04-21 68.16 69.80 67.84 69.40 1.0M
2025-04-17 67.64 69.03 67.56 68.92 1.0M
2025-04-16 67.66 69.99 66.98 67.74 1.3M
2025-04-15 69.98 71.00 68.17 68.51 1.1M
2025-04-14 70.95 71.99 68.93 70.29 1.6M
2025-04-11 68.31 70.06 66.71 68.88 1.6M
2025-04-10 68.79 69.73 66.53 69.15 2.2M
2025-04-09 59.89 73.35 59.33 70.70 2.9M
2025-04-08 67.00 68.57 59.28 60.50 2.3M
2025-04-07 65.25 69.79 63.51 65.98 2.6M
2025-04-04 61.89 68.44 61.59 67.72 3.3M
2025-04-03 73.05 73.33 64.92 65.61 3.5M
2025-04-02 74.72 78.53 74.72 77.83 3.5M
2025-04-01 75.14 77.52 74.03 76.43 5.1M
2025-03-31 63.66 65.11 62.91 64.64 2.6M
2025-03-28 65.71 65.92 63.69 64.69 1.9M
2025-03-27 66.41 67.35 65.86 66.59 0.9M
2025-03-26 66.54 66.96 65.41 66.94 0.9M
2025-03-25 68.90 69.04 66.21 66.78 1.0M
2025-03-24 66.43 69.46 66.18 69.30 1.6M
2025-03-21 63.54 65.96 63.12 65.15 3.5M
2025-03-20 64.59 66.50 63.48 64.83 1.1M
2025-03-19 65.01 66.67 63.82 65.28 2.7M
2025-03-18 65.20 65.82 64.33 64.79 1.1M
2025-03-17 64.28 65.66 63.75 65.37 1.4M
2025-03-14 65.06 65.30 62.94 63.81 1.8M
2025-03-13 66.66 67.32 63.79 63.98 1.2M
2025-03-12 68.09 68.52 65.38 66.29 0.9M
2025-03-11 69.87 70.45 66.78 67.42 1.1M
2025-03-10 71.65 72.96 69.69 70.06 0.9M
2025-03-07 72.02 72.90 69.75 72.64 0.9M
2025-03-06 70.71 73.72 70.43 72.41 1.1M
2025-03-05 71.05 72.13 69.45 71.26 0.8M
2025-03-04 70.19 71.38 68.80 70.09 0.9M
2025-03-03 76.01 76.72 70.92 71.25 0.9M
2025-02-28 74.73 76.35 74.32 74.84 1.1M
2025-02-27 77.78 78.14 74.66 74.88 0.8M
2025-02-26 77.25 78.99 77.19 78.30 0.9M
2025-02-25 78.25 78.87 76.42 76.82 0.7M
2025-02-24 79.47 79.67 77.40 78.54 0.7M
2025-02-21 79.30 80.13 78.13 78.70 0.8M
2025-02-20 79.21 79.48 76.98 78.66 0.8M
2025-02-19 78.49 79.57 77.98 79.21 0.8M
2025-02-18 77.95 80.33 77.95 79.80 1.0M
2025-02-14 77.62 78.64 77.30 77.71 0.7M
2025-02-13 78.38 78.93 77.26 77.50 0.8M
2025-02-12 77.47 78.26 76.73 77.67 0.6M
2025-02-11 76.74 79.73 76.57 78.55 1.0M
2025-02-10 78.93 79.27 76.34 77.40 0.9M
2025-02-07 79.04 79.82 77.88 78.85 1.0M
2025-02-06 82.08 82.08 78.91 79.18 1.4M
2025-02-05 81.50 83.42 78.84 79.35 1.6M
2025-02-04 82.50 84.00 80.25 82.51 1.9M
2025-02-03 84.25 85.59 82.74 83.32 1.4M
2025-01-31 92.60 92.60 89.32 89.60 0.7M
2025-01-30 92.75 93.56 92.01 92.99 0.7M
2025-01-29 91.83 92.65 90.90 91.77 0.6M
2025-01-28 90.60 92.58 90.60 91.83 0.7M
2025-01-27 90.50 92.15 90.22 90.39 1.2M
2025-01-24 94.29 94.67 89.97 90.30 2.1M
2025-01-23 94.64 97.04 93.63 96.32 0.8M
2025-01-22 96.20 96.56 95.00 96.21 0.7M
2025-01-21 93.98 96.64 93.58 96.34 1.0M
2025-01-17 92.91 94.55 92.32 92.78 1.1M
2025-01-16 99.25 99.29 88.60 92.20 2.7M
2025-01-15 101.22 101.72 98.99 99.01 0.8M
2025-01-14 98.70 99.43 97.54 98.65 0.7M
2025-01-13 99.00 99.00 96.46 97.61 1.1M
2025-01-10 102.15 103.22 99.76 99.87 1.1M
2025-01-08 103.79 104.04 101.49 103.81 0.9M
2025-01-07 108.75 109.31 104.92 105.16 0.9M
2025-01-06 106.91 109.88 106.13 107.78 0.8M
2025-01-03 105.76 106.50 103.66 105.48 0.6M
2025-01-02 106.59 108.85 104.43 104.86 0.6M