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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$90.24$118.74742,400——
2016-12-29$90.87$119.57873,400——
2016-12-28$90.01$118.43684,200——
2016-12-27$90.47$119.04561,400——
2016-12-23$90.04$118.47744,500——
2016-12-22$90.36$118.891,070,800——
2016-12-21$92.50$121.711,390,100——
2016-12-20$92.42$121.601,588,000——
2016-12-19$91.71$120.671,566,400——
2016-12-16$91.98$121.033,736,700——
2016-12-15$93.94$123.604,061,300——
2016-12-14$100.02$131.601,216,600——
2016-12-13$102.01$134.221,309,100——
2016-12-12$102.40$134.741,697,700——
2016-12-09$106.50$140.131,189,200——
2016-12-08$108.24$142.421,625,400——
2016-12-07$111.36$146.531,469,700——
2016-12-06$106.49$140.121,124,800——
2016-12-05$106.96$140.741,755,200——
2016-12-02$102.45$134.801,956,800——
2016-12-01$107.99$142.092,462,900——
2016-11-30$105.94$139.391,469,400——
2016-11-29$106.03$139.511,083,700——
2016-11-28$108.07$142.20582,200——
2016-11-25$108.69$143.01319,400——
2016-11-23$109.02$143.45490,200——
2016-11-22$108.45$142.70702,300——
2016-11-21$107.96$142.05769,900——
2016-11-18$106.37$139.91701,100——
2016-11-17$110.13$144.86730,500——
2016-11-16$108.10$142.19836,400——
2016-11-15$108.60$142.841,274,300——
2016-11-14$105.68$139.002,115,400——
2016-11-11$112.08$147.42982,700——
2016-11-10$112.30$147.711,714,600——
2016-11-09$107.05$140.802,117,000——
2016-11-08$107.11$140.88875,500——
2016-11-07$107.70$141.66802,100——
2016-11-04$104.32$137.21962,800——
2016-11-03$102.87$135.311,123,100——
2016-11-02$106.73$140.38820,400——
2016-11-01$106.53$140.12749,400——
2016-10-31$106.98$140.71791,300——
2016-10-28$105.89$139.28809,300——
2016-10-27$105.10$138.24913,400——
2016-10-26$105.57$138.86890,700——
2016-10-25$105.53$138.811,377,900——
2016-10-24$108.77$143.07685,400——
2016-10-21$109.36$143.84645,300——
2016-10-20$110.51$145.36462,100——
2016-10-19$111.33$146.43843,400——
2016-10-18$110.22$144.97681,300——
2016-10-17$110.44$145.26721,300——
2016-10-14$110.34$145.13569,200——
2016-10-13$111.31$146.41777,500——
2016-10-12$111.46$146.60867,700——
2016-10-11$112.64$148.16837,700——
2016-10-10$113.97$149.911,053,400——
2016-10-07$114.00$149.951,182,900——
2016-10-06$111.91$147.20689,200——
2016-10-05$111.17$146.22655,100——
2016-10-04$112.19$147.57849,100——
2016-10-03$111.54$146.711,168,800——
2016-09-30$110.50$145.341,612,700——
2016-09-29$106.66$140.29886,600——
2016-09-28$106.83$140.52542,000——
2016-09-27$106.37$139.91702,600——
2016-09-26$105.80$139.16602,700——
2016-09-23$108.60$142.84500,500——
2016-09-22$108.81$143.12769,900——
2016-09-21$109.28$143.74840,100——
2016-09-20$107.87$141.88555,900——
2016-09-19$108.05$142.12827,700——
2016-09-16$107.19$140.99929,400——
2016-09-15$107.48$141.37855,400——
2016-09-14$106.93$140.65874,800——
2016-09-13$106.73$140.38710,500——
2016-09-12$108.65$142.91889,600——
2016-09-09$107.15$140.94912,300——
2016-09-08$108.77$143.07784,500——
2016-09-07$110.19$144.93867,000——
2016-09-06$108.39$142.57763,400——
2016-09-02$108.56$142.79509,700——
2016-09-01$108.18$142.29750,100——
2016-08-31$107.76$141.74974,400——
2016-08-30$107.92$141.95788,800——
2016-08-29$108.73$143.01616,200——
2016-08-26$107.58$141.501,314,600——
2016-08-25$107.37$141.232,452,000——
2016-08-24$108.82$143.131,555,600——
2016-08-23$109.55$144.091,294,800——
2016-08-22$107.22$141.03744,100——
2016-08-19$107.99$141.99885,500——
2016-08-18$106.50$140.03955,200——
2016-08-17$105.05$138.13856,800——
2016-08-16$105.18$138.30487,400——
2016-08-15$105.05$138.13419,700——
2016-08-12$104.00$136.74644,700——
2016-08-11$103.05$135.501,540,600——
2016-08-10$98.14$129.04626,000——
2016-08-09$96.59$127.00607,200——
2016-08-08$98.50$129.51589,200——
2016-08-05$98.63$129.68817,300——
2016-08-04$96.47$126.84661,100——
2016-08-03$95.69$125.821,347,100——
2016-08-02$96.51$126.90638,100——
2016-08-01$99.92$131.38686,200——
2016-07-29$101.06$132.88814,200——
2016-07-28$99.62$130.99651,800——
2016-07-27$100.47$132.10809,400——
2016-07-26$101.12$132.96804,500——
2016-07-25$100.60$132.27595,300——
2016-07-22$99.80$131.22759,000——
2016-07-21$99.60$130.96627,200——
2016-07-20$100.19$131.74628,100——
2016-07-19$98.27$129.21388,500——
2016-07-18$99.07$130.26653,600——
2016-07-15$98.51$129.53604,100——
2016-07-14$98.77$129.87357,800——
2016-07-13$98.58$129.62665,400——
2016-07-12$99.40$130.701,365,100——
2016-07-11$97.75$128.53644,200——
2016-07-08$97.32$127.96970,500——
2016-07-07$94.91$124.79894,400——
2016-07-06$94.55$124.321,067,200——
2016-07-05$92.45$121.56842,100——
2016-07-01$95.03$124.95863,200——
2016-06-30$94.23$123.901,135,900——
2016-06-29$92.82$122.041,688,700——
2016-06-28$89.58$117.782,102,500——
2016-06-27$84.91$111.644,365,500——
2016-06-24$93.55$123.002,999,100——
2016-06-23$102.74$135.09818,000——
2016-06-22$100.77$132.50781,700——
2016-06-21$101.48$133.43699,000——
2016-06-20$100.44$132.06962,600——
2016-06-17$98.63$129.681,101,900——
2016-06-16$96.72$127.17849,500——
2016-06-15$97.38$128.041,611,500——
2016-06-14$94.38$124.101,347,500——
2016-06-13$95.22$125.20672,900——
2016-06-10$96.65$127.08903,900——
2016-06-09$97.21$127.82796,100——
2016-06-08$96.80$127.28993,500——
2016-06-07$97.20$127.80809,900——
2016-06-06$96.79$127.26757,800——
2016-06-03$96.85$127.34613,500——
2016-06-02$97.33$127.971,342,700——
2016-06-01$95.45$125.501,141,200——
2016-05-31$93.80$123.331,225,500——
2016-05-27$94.54$124.311,319,600——
2016-05-26$93.73$123.243,016,500——
2016-05-25$89.83$118.112,158,000——
2016-05-24$89.02$117.051,422,600——
2016-05-23$88.11$115.851,275,900——
2016-05-20$88.96$116.971,924,800——
2016-05-19$86.42$113.631,035,700——
2016-05-18$85.96$113.021,358,800——
2016-05-17$86.65$113.932,211,900——
2016-05-16$85.75$112.701,457,900——
2016-05-13$83.45$109.681,380,900——
2016-05-12$84.16$110.613,356,600——
2016-05-11$83.15$109.283,035,100——
2016-05-10$89.96$118.231,280,800——
2016-05-09$91.65$120.45536,300——
2016-05-06$91.40$120.121,237,000——
2016-05-05$91.50$120.261,968,300——
2016-05-04$95.54$125.57733,300——
2016-05-03$95.95$126.10752,000——
2016-05-02$96.91$127.37524,100——
2016-04-29$95.60$125.64899,500——
2016-04-28$95.51$125.53568,500——
2016-04-27$97.85$128.60517,700——
2016-04-26$97.69$128.39751,500——
2016-04-25$95.24$125.17673,900——
2016-04-22$96.08$126.28709,300——
2016-04-21$96.37$126.66702,600——
2016-04-20$95.59$125.63595,900——
2016-04-19$95.25$125.18867,500——
2016-04-18$95.43$125.42672,100——
2016-04-15$95.37$125.34756,400——
2016-04-14$94.93$124.76635,900——
2016-04-13$94.93$124.761,138,300——
2016-04-12$93.62$123.041,319,100——
2016-04-11$93.21$122.501,110,900——
2016-04-08$93.05$122.291,228,800——
2016-04-07$95.22$125.141,257,300——
2016-04-06$96.50$126.831,231,100——
2016-04-05$96.49$126.811,010,500——
2016-04-04$97.66$128.351,023,100——
2016-04-01$99.39$130.631,115,100——
2016-03-31$99.06$130.191,127,100——
2016-03-30$98.92$130.011,272,000——
2016-03-29$97.75$128.471,336,600——
2016-03-28$96.52$126.851,521,400——
2016-03-24$94.29$123.923,632,200——
2016-03-23$87.63$115.171,677,800——
2016-03-22$88.99$116.961,523,700——
2016-03-21$90.57$119.031,558,400——
2016-03-18$88.28$116.021,435,100——
2016-03-17$89.21$117.25989,900——
2016-03-16$87.78$115.37836,400——
2016-03-15$87.98$115.63683,700——
2016-03-14$87.88$115.50668,100——
2016-03-11$87.46$114.95759,000——
2016-03-10$85.60$112.50732,300——
2016-03-09$85.01$111.73654,900——
2016-03-08$84.18$110.641,102,900——
2016-03-07$86.23$113.33912,800——
2016-03-04$85.95$112.961,007,800——
2016-03-03$85.45$112.30899,900——
2016-03-02$84.35$110.861,223,900——
2016-03-01$82.51$108.441,217,900——
2016-02-29$79.15$104.02708,900——
2016-02-26$79.69$104.731,065,300——
2016-02-25$80.25$105.471,340,200——
2016-02-24$76.85$101.001,381,800——
2016-02-23$77.73$102.161,292,200——
2016-02-22$76.38$100.33800,600——
2016-02-19$74.99$98.511,284,000——
2016-02-18$76.38$100.331,168,000——
2016-02-17$75.92$99.731,280,600——
2016-02-16$73.92$97.101,035,500——
2016-02-12$73.35$96.35857,400——
2016-02-11$70.46$92.56847,900——
2016-02-10$71.58$94.03949,400——
2016-02-09$71.09$93.381,521,100——
2016-02-08$71.88$94.421,465,900——
2016-02-05$74.92$98.421,754,500——
2016-02-04$77.42$101.702,115,600——
2016-02-03$79.26$104.122,492,200——
2016-02-02$75.15$98.723,783,500——
2016-02-01$73.17$96.121,123,100——
2016-01-29$73.38$96.391,173,400——
2016-01-28$69.30$91.03907,500——
2016-01-27$69.45$91.23738,800——
2016-01-26$69.57$91.391,007,700——
2016-01-25$67.58$88.77944,100——
2016-01-22$69.83$91.73728,500——
2016-01-21$68.68$90.221,060,900——
2016-01-20$66.44$87.281,853,200——
2016-01-19$66.41$87.242,682,200——
2016-01-15$68.35$89.792,067,100——
2016-01-14$68.78$90.35915,900——
2016-01-13$69.95$91.891,324,900——
2016-01-12$70.07$92.05970,800——
2016-01-11$69.77$91.65988,900——
2016-01-08$70.34$92.401,219,400——
2016-01-07$71.44$93.841,569,300——
2016-01-06$72.79$95.621,238,800——
2016-01-05$74.50$97.861,400,800——
2016-01-04$73.49$96.541,353,200——