NYSE:PVH | Historical Stock Price | PVH CORP. /DE/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.02$3.01$8.89$26.24$77.45$228.541980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$111.01$145.25875,000——
2012-12-28$108.22$141.60518,800——
2012-12-27$109.21$142.90481,600——
2012-12-26$107.80$141.05881,100——
2012-12-24$110.56$144.66339,900——
2012-12-21$109.95$143.871,171,800——
2012-12-20$112.19$146.801,367,600——
2012-12-19$112.47$147.161,258,800——
2012-12-18$111.93$146.461,066,300——
2012-12-17$110.23$144.23823,500——
2012-12-14$108.36$141.79829,700——
2012-12-13$108.76$142.31746,500——
2012-12-12$109.37$143.11915,900——
2012-12-11$110.95$145.17901,700——
2012-12-10$110.56$144.66871,000——
2012-12-07$112.51$147.22758,400——
2012-12-06$112.18$146.78696,500——
2012-12-05$111.14$145.421,436,200——
2012-12-04$113.73$148.811,065,800——
2012-12-03$115.09$150.59982,000——
2012-11-30$114.59$149.94751,000——
2012-11-29$114.84$150.261,118,600——
2012-11-28$116.46$152.382,617,300——
2012-11-27$109.29$143.001,468,500——
2012-11-26$110.74$144.90905,900——
2012-11-23$110.97$145.20458,800——
2012-11-21$109.60$143.41895,200——
2012-11-20$110.45$144.52910,200——
2012-11-19$111.24$145.55892,600——
2012-11-16$108.29$141.65671,100——
2012-11-15$107.31$140.36911,400——
2012-11-14$107.06$140.04908,700——
2012-11-13$108.60$142.05891,200——
2012-11-12$109.99$143.87773,500——
2012-11-09$108.88$142.421,318,700——
2012-11-08$110.21$144.161,163,800——
2012-11-07$112.25$146.83894,800——
2012-11-06$114.11$149.261,297,100——
2012-11-05$111.37$145.671,353,000——
2012-11-02$111.12$145.351,769,200——
2012-11-01$114.75$150.103,137,900——
2012-10-31$109.99$143.875,934,200——
2012-10-26$91.50$119.68575,600——
2012-10-25$93.01$121.66464,600——
2012-10-24$93.87$122.78391,800——
2012-10-23$94.49$123.59439,400——
2012-10-22$95.41$124.80576,100——
2012-10-19$96.73$126.52419,900——
2012-10-18$98.30$128.58539,600——
2012-10-17$98.00$128.191,131,900——
2012-10-16$97.12$127.03682,800——
2012-10-15$94.96$124.21456,000——
2012-10-12$92.75$121.32343,500——
2012-10-11$94.06$123.03546,000——
2012-10-10$93.19$121.89382,700——
2012-10-09$93.25$121.97469,300——
2012-10-08$94.46$123.56333,100——
2012-10-05$95.50$124.92618,500——
2012-10-04$95.83$125.35619,900——
2012-10-03$94.71$123.88715,700——
2012-10-02$92.92$121.54926,400——
2012-10-01$92.95$121.58872,800——
2012-09-28$93.72$122.59775,700——
2012-09-27$93.43$122.21666,000——
2012-09-26$92.59$121.11871,600——
2012-09-25$92.75$121.321,080,700——
2012-09-24$94.27$123.311,566,500——
2012-09-21$92.63$121.16947,100——
2012-09-20$92.51$121.01649,300——
2012-09-19$92.31$120.74657,500——
2012-09-18$91.57$119.781,063,200——
2012-09-17$94.27$123.31457,900——
2012-09-14$94.79$123.99715,400——
2012-09-13$93.34$122.09805,000——
2012-09-12$92.76$121.33610,600——
2012-09-11$92.73$121.29867,400——
2012-09-10$93.60$122.43938,200——
2012-09-07$94.07$123.051,005,600——
2012-09-06$94.56$123.69648,300——
2012-09-05$93.00$121.65787,000——
2012-09-04$94.37$123.441,115,600——
2012-08-31$93.90$122.82597,400——
2012-08-30$93.49$122.29539,700——
2012-08-29$93.82$122.72960,700——
2012-08-28$92.77$121.353,034,100——
2012-08-27$88.49$115.751,016,700——
2012-08-24$87.94$115.03473,000——
2012-08-23$87.07$113.89556,400——
2012-08-22$87.48$114.43477,200——
2012-08-21$87.75$114.78424,800——
2012-08-20$87.19$114.00569,400——
2012-08-17$89.01$116.38683,900——
2012-08-16$87.56$114.48434,600——
2012-08-15$86.78$113.46510,900——
2012-08-14$85.27$111.49591,500——
2012-08-13$84.90$111.00570,000——
2012-08-10$83.84$109.62513,300——
2012-08-09$84.08$109.93521,200——
2012-08-08$84.54$110.53754,600——
2012-08-07$84.25$110.152,099,600——
2012-08-06$78.86$103.11772,600——
2012-08-03$77.54$101.381,698,200——
2012-08-02$75.19$98.311,948,300——
2012-08-01$77.98$101.951,049,100——
2012-07-31$79.43$103.85793,600——
2012-07-30$81.22$106.19790,200——
2012-07-27$80.92$105.80581,000——
2012-07-26$78.19$102.23420,200——
2012-07-25$75.46$98.66560,500——
2012-07-24$76.18$99.60544,200——
2012-07-23$77.81$101.73475,700——
2012-07-20$79.13$103.46621,200——
2012-07-19$80.36$105.07858,300——
2012-07-18$77.40$101.20555,900——
2012-07-17$76.19$99.61709,700——
2012-07-16$76.44$99.94633,700——
2012-07-13$76.39$99.882,414,600——
2012-07-12$74.47$97.37868,000——
2012-07-11$75.52$98.741,068,200——
2012-07-10$78.62$102.791,053,600——
2012-07-09$77.59$101.45822,100——
2012-07-06$79.68$104.18756,900——
2012-07-05$82.10$107.341,335,900——
2012-07-03$80.10$104.73498,800——
2012-07-02$78.81$103.04491,600——
2012-06-29$77.79$101.711,150,700——
2012-06-28$75.32$98.481,251,000——
2012-06-27$77.89$101.84656,200——
2012-06-26$78.19$102.23806,500——
2012-06-25$77.89$101.84741,300——
2012-06-22$79.80$104.332,535,200——
2012-06-21$79.46$103.891,474,600——
2012-06-20$79.48$103.921,097,400——
2012-06-19$80.81$105.66859,400——
2012-06-18$80.18$104.831,002,100——
2012-06-15$79.39$103.801,188,000——
2012-06-14$77.31$101.081,205,300——
2012-06-13$75.95$99.30859,100——
2012-06-12$78.09$102.10671,900——
2012-06-11$77.46$101.28835,400——
2012-06-08$79.96$104.54746,400——
2012-06-07$78.79$103.011,215,400——
2012-06-06$80.25$104.921,031,300——
2012-06-05$79.66$104.151,555,200——
2012-06-04$77.18$100.911,179,400——
2012-06-01$76.47$99.981,545,300——
2012-05-31$81.00$105.904,214,000——
2012-05-30$83.04$108.571,654,700——
2012-05-29$84.64$110.661,483,200——
2012-05-25$82.46$107.811,134,800——
2012-05-24$82.38$107.712,954,800——
2012-05-23$77.37$101.162,665,300——
2012-05-22$77.55$101.391,864,500——
2012-05-21$75.98$99.341,524,700——
2012-05-18$72.71$95.061,501,400——
2012-05-17$72.70$95.052,150,000——
2012-05-16$76.34$99.812,274,900——
2012-05-15$79.41$103.82985,600——
2012-05-14$79.51$103.91853,600——
2012-05-11$81.23$106.15851,200——
2012-05-10$80.21$104.821,238,900——
2012-05-09$81.39$106.361,404,600——
2012-05-08$81.32$106.272,863,900——
2012-05-07$84.08$109.881,049,400——
2012-05-04$85.66$111.942,039,600——
2012-05-03$90.98$118.901,193,000——
2012-05-02$92.35$120.691,171,000——
2012-05-01$89.62$117.121,564,000——
2012-04-30$88.80$116.05763,100——
2012-04-27$90.06$117.69709,800——
2012-04-26$90.54$118.32559,800——
2012-04-25$88.93$116.22557,300——
2012-04-24$86.74$113.35926,900——
2012-04-23$87.08$113.801,047,200——
2012-04-20$88.52$115.68792,400——
2012-04-19$88.68$115.89642,800——
2012-04-18$90.02$117.64518,200——
2012-04-17$89.87$117.44652,800——
2012-04-16$88.60$115.78556,000——
2012-04-13$89.01$116.32805,700——
2012-04-12$88.50$115.651,067,300——
2012-04-11$88.06$115.081,187,400——
2012-04-10$87.19$113.941,128,300——
2012-04-09$90.64$118.451,050,900——
2012-04-05$91.88$120.07870,400——
2012-04-04$91.25$119.25934,400——
2012-04-03$91.73$119.88832,400——
2012-04-02$91.40$119.441,232,600——
2012-03-30$89.33$116.741,407,500——
2012-03-29$89.49$116.951,521,500——
2012-03-28$88.64$115.842,551,300——
2012-03-27$89.81$117.371,283,700——
2012-03-26$90.83$118.701,094,500——
2012-03-23$89.55$117.03627,100——
2012-03-22$89.97$117.58834,800——
2012-03-21$89.53$117.00693,100——
2012-03-20$89.33$116.74494,000——
2012-03-19$89.00$116.31703,900——
2012-03-16$89.27$116.661,325,800——
2012-03-15$88.73$115.95568,900——
2012-03-14$88.94$116.23588,200——
2012-03-13$89.00$116.31593,400——
2012-03-12$87.28$114.01460,100——
2012-03-09$86.93$113.55547,200——
2012-03-08$84.69$110.63571,400——
2012-03-07$83.50$109.07380,600——
2012-03-06$83.01$108.43581,500——
2012-03-05$85.18$111.27624,000——
2012-03-02$84.72$110.67800,400——
2012-03-01$85.55$111.751,129,900——
2012-02-29$85.01$111.041,007,200——
2012-02-28$83.34$108.86407,100——
2012-02-27$82.95$108.35456,800——
2012-02-24$82.42$107.66351,500——
2012-02-23$82.16$107.32363,300——
2012-02-22$82.22$107.40398,400——
2012-02-21$82.26$107.45629,400——
2012-02-17$82.23$107.41307,900——
2012-02-16$82.12$107.27435,700——
2012-02-15$81.70$106.72698,300——
2012-02-14$82.37$107.60506,000——
2012-02-13$82.04$107.17674,300——
2012-02-10$81.30$106.20749,000——
2012-02-09$81.27$106.16618,800——
2012-02-08$81.05$105.871,093,000——
2012-02-07$79.12$103.35625,700——
2012-02-06$78.31$102.29404,900——
2012-02-03$78.11$102.03968,200——
2012-02-02$76.26$99.62884,600——
2012-02-01$76.47$99.891,224,000——
2012-01-31$77.19$100.83935,000——
2012-01-30$76.62$100.09391,600——
2012-01-27$76.70$100.19476,500——
2012-01-26$76.94$100.50748,400——
2012-01-25$77.60$101.37963,100——
2012-01-24$77.94$101.811,242,400——
2012-01-23$76.28$99.64802,200——
2012-01-20$76.64$100.11605,500——
2012-01-19$76.95$100.52893,200——
2012-01-18$76.01$99.291,118,000——
2012-01-17$74.99$97.96781,500——
2012-01-13$75.40$98.491,033,400——
2012-01-12$76.17$99.503,191,600——
2012-01-11$73.90$96.53877,200——
2012-01-10$74.00$96.66657,300——
2012-01-09$73.80$96.40979,600——
2012-01-06$73.66$96.22846,800——
2012-01-05$72.68$94.94881,400——
2012-01-04$73.86$96.48963,300——
2012-01-03$71.22$93.03754,000——