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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$105.15$138.92383,300——
2019-12-30$104.01$137.41356,900——
2019-12-27$104.05$137.47497,900——
2019-12-26$104.90$138.59290,900——
2019-12-24$104.67$138.29190,900——
2019-12-23$104.90$138.59674,600——
2019-12-20$105.23$139.03966,900——
2019-12-19$104.66$138.27847,700——
2019-12-18$106.91$141.24753,700——
2019-12-17$105.37$139.21946,500——
2019-12-16$104.50$138.06647,100——
2019-12-13$104.41$137.94883,500——
2019-12-12$105.13$138.89799,300——
2019-12-11$102.50$135.42775,900——
2019-12-10$101.36$133.91832,100——
2019-12-09$102.27$135.11800,300——
2019-12-06$101.41$133.98955,200——
2019-12-05$100.73$133.081,262,300——
2019-12-04$97.35$128.611,040,300——
2019-12-03$94.07$124.281,222,200——
2019-12-02$96.73$127.80977,000——
2019-11-29$96.96$128.10559,900——
2019-11-27$97.45$128.751,123,700——
2019-11-26$100.05$132.182,388,700——
2019-11-25$100.58$132.832,015,100——
2019-11-22$99.82$131.831,066,600——
2019-11-21$97.16$128.321,675,200——
2019-11-20$97.81$129.171,024,500——
2019-11-19$98.20$129.69865,600——
2019-11-18$99.81$131.81790,900——
2019-11-15$99.92$131.96745,400——
2019-11-14$97.84$129.21596,900——
2019-11-13$96.73$127.75609,500——
2019-11-12$96.88$127.95591,600——
2019-11-11$96.72$127.73602,100——
2019-11-08$97.96$129.37891,100——
2019-11-07$97.66$128.981,486,900——
2019-11-06$93.20$123.091,022,600——
2019-11-05$94.95$125.401,254,400——
2019-11-04$93.38$123.32891,300——
2019-11-01$90.09$118.98665,800——
2019-10-31$87.16$115.11906,000——
2019-10-30$88.38$116.72624,600——
2019-10-29$88.42$116.77867,200——
2019-10-28$89.67$118.421,118,500——
2019-10-25$92.77$122.52798,400——
2019-10-24$90.84$119.97654,700——
2019-10-23$91.75$121.17888,600——
2019-10-22$92.39$122.021,141,400——
2019-10-21$89.35$118.00888,400——
2019-10-18$87.39$115.41797,600——
2019-10-17$87.38$115.40939,500——
2019-10-16$87.65$115.76634,100——
2019-10-15$87.56$115.64583,200——
2019-10-14$86.94$114.82823,200——
2019-10-11$87.72$115.851,194,600——
2019-10-10$83.80$110.671,124,700——
2019-10-09$82.76$109.30913,300——
2019-10-08$80.81$106.721,070,500——
2019-10-07$83.71$110.55978,500——
2019-10-04$84.48$111.571,359,500——
2019-10-03$83.87$110.761,222,900——
2019-10-02$82.90$109.481,213,500——
2019-10-01$85.66$113.131,580,200——
2019-09-30$88.23$116.52733,000——
2019-09-27$87.72$115.85764,500——
2019-09-26$86.78$114.61917,100——
2019-09-25$87.26$115.24917,100——
2019-09-24$85.75$113.25845,000——
2019-09-23$87.00$114.901,078,600——
2019-09-20$86.11$113.721,428,500——
2019-09-19$86.74$114.551,055,200——
2019-09-18$89.02$117.56977,000——
2019-09-17$88.45$116.811,378,900——
2019-09-16$90.62$119.681,221,900——
2019-09-13$90.61$119.661,030,500——
2019-09-12$90.39$119.371,405,300——
2019-09-11$90.40$119.391,459,600——
2019-09-10$90.54$119.572,017,900——
2019-09-09$89.19$117.791,972,000——
2019-09-06$85.39$112.771,916,300——
2019-09-05$84.56$111.672,163,300——
2019-09-04$81.08$107.083,310,000——
2019-09-03$74.30$98.122,436,000——
2019-08-30$75.80$100.111,878,800——
2019-08-29$76.00$100.373,998,200——
2019-08-28$71.57$94.471,450,200——
2019-08-27$69.81$92.151,113,400——
2019-08-26$70.48$93.031,136,300——
2019-08-23$69.01$91.092,124,300——
2019-08-22$72.74$96.011,322,400——
2019-08-21$71.99$95.02730,000——
2019-08-20$71.84$94.83871,800——
2019-08-19$71.96$94.981,135,500——
2019-08-16$70.72$93.351,361,200——
2019-08-15$69.19$91.332,416,200——
2019-08-14$69.36$91.551,876,500——
2019-08-13$74.67$98.562,110,200——
2019-08-12$72.10$95.171,318,600——
2019-08-09$74.66$98.551,104,000——
2019-08-08$78.58$103.721,352,600——
2019-08-07$77.86$102.771,386,000——
2019-08-06$77.86$102.771,418,400——
2019-08-05$76.60$101.112,211,100——
2019-08-02$80.50$106.262,198,200——
2019-08-01$82.80$109.291,807,300——
2019-07-31$88.92$117.371,417,600——
2019-07-30$89.08$117.581,481,800——
2019-07-29$89.08$117.58971,400——
2019-07-26$89.31$117.89938,100——
2019-07-25$89.38$117.981,068,900——
2019-07-24$89.21$117.75925,500——
2019-07-23$88.06$116.24996,800——
2019-07-22$86.68$114.41866,400——
2019-07-19$88.25$116.491,096,500——
2019-07-18$87.87$115.981,618,600——
2019-07-17$89.57$118.232,941,400——
2019-07-16$92.50$122.101,041,600——
2019-07-15$90.48$119.431,815,000——
2019-07-12$89.19$117.731,284,700——
2019-07-11$88.24$116.471,757,200——
2019-07-10$87.47$115.461,659,600——
2019-07-09$90.07$118.891,229,600——
2019-07-08$91.90$121.30852,200——
2019-07-05$92.82$122.52901,700——
2019-07-03$93.66$123.63661,700——
2019-07-02$93.72$123.711,011,300——
2019-07-01$95.26$125.742,029,200——
2019-06-28$94.64$124.921,174,300——
2019-06-27$93.28$123.13863,100——
2019-06-26$93.56$123.501,048,100——
2019-06-25$91.29$120.50990,500——
2019-06-24$92.63$122.271,248,300——
2019-06-21$93.26$123.102,188,600——
2019-06-20$90.43$119.361,065,500——
2019-06-19$87.87$115.98940,600——
2019-06-18$89.64$118.321,324,500——
2019-06-17$88.32$116.581,061,100——
2019-06-14$88.05$116.221,214,500——
2019-06-13$89.77$118.49741,400——
2019-06-12$87.30$115.231,436,200——
2019-06-11$88.70$117.081,135,600——
2019-06-10$89.77$118.49922,800——
2019-06-07$88.37$116.641,352,000——
2019-06-06$87.88$116.001,111,500——
2019-06-05$89.26$117.821,557,800——
2019-06-04$91.05$120.182,020,000——
2019-06-03$87.72$115.793,332,900——
2019-05-31$85.19$112.452,876,800——
2019-05-30$84.49$111.527,940,500——
2019-05-29$99.25$131.012,504,700——
2019-05-28$105.90$139.781,416,000——
2019-05-24$106.96$141.181,347,500——
2019-05-23$107.29$141.621,586,300——
2019-05-22$109.57$144.631,970,700——
2019-05-21$108.52$143.241,077,200——
2019-05-20$106.06$139.941,065,300——
2019-05-17$108.71$143.44802,000——
2019-05-16$110.40$145.67805,900——
2019-05-15$110.93$146.371,180,500——
2019-05-14$112.37$148.271,316,900——
2019-05-13$112.50$148.441,568,800——
2019-05-10$119.39$157.53983,800——
2019-05-09$120.65$159.201,085,000——
2019-05-08$121.44$160.24885,400——
2019-05-07$121.82$160.741,051,100——
2019-05-06$123.98$163.59752,700——
2019-05-03$127.18$167.81682,300——
2019-05-02$127.85$168.70737,200——
2019-05-01$128.32$169.32551,900——
2019-04-30$128.99$170.20789,100——
2019-04-29$130.64$172.38738,900——
2019-04-26$131.02$172.88713,900——
2019-04-25$130.03$171.57641,700——
2019-04-24$132.71$175.11556,200——
2019-04-23$132.13$174.341,280,100——
2019-04-22$130.93$172.76782,500——
2019-04-18$132.20$174.441,048,000——
2019-04-17$132.33$174.611,223,300——
2019-04-16$129.95$171.47852,100——
2019-04-15$128.74$169.87904,800——
2019-04-12$129.15$170.41955,200——
2019-04-11$126.91$167.46725,100——
2019-04-10$127.33$168.01796,000——
2019-04-09$126.60$167.051,165,300——
2019-04-08$127.40$168.101,008,600——
2019-04-05$127.26$167.921,385,600——
2019-04-04$128.49$169.541,583,000——
2019-04-03$124.48$164.251,153,100——
2019-04-02$124.20$163.881,256,700——
2019-04-01$125.03$164.972,051,300——
2019-03-29$121.95$160.912,547,300——
2019-03-28$127.26$167.925,484,600——
2019-03-27$110.89$146.321,628,600——
2019-03-26$110.10$145.28822,300——
2019-03-25$109.19$144.071,225,900——
2019-03-22$107.21$141.461,444,900——
2019-03-21$108.69$143.411,019,200——
2019-03-20$107.09$141.301,228,500——
2019-03-19$110.07$145.24844,400——
2019-03-18$111.45$147.061,215,400——
2019-03-15$110.51$145.821,294,100——
2019-03-14$112.72$148.73483,700——
2019-03-13$113.12$149.26652,200——
2019-03-12$112.03$147.82662,300——
2019-03-11$111.99$147.77601,900——
2019-03-08$110.28$145.51835,900——
2019-03-07$110.26$145.491,079,300——
2019-03-06$110.10$145.281,108,500——
2019-03-05$111.23$146.771,163,900——
2019-03-04$112.10$147.911,276,200——
2019-03-01$115.12$151.90951,000——
2019-02-28$114.84$151.53927,100——
2019-02-27$116.31$153.47816,800——
2019-02-26$115.72$152.64707,300——
2019-02-25$115.82$152.771,512,400——
2019-02-22$117.62$155.151,082,000——
2019-02-21$115.10$151.82911,500——
2019-02-20$114.06$150.451,054,200——
2019-02-19$112.72$148.68987,500——
2019-02-15$112.90$148.92765,600——
2019-02-14$112.39$148.25846,900——
2019-02-13$112.53$148.43759,900——
2019-02-12$114.33$150.811,096,400——
2019-02-11$112.78$148.76691,700——
2019-02-08$110.89$146.27851,100——
2019-02-07$111.20$146.681,091,000——
2019-02-06$112.27$148.09677,700——
2019-02-05$111.81$147.481,007,900——
2019-02-04$108.91$143.661,011,600——
2019-02-01$108.76$143.461,067,200——
2019-01-31$109.11$143.92803,900——
2019-01-30$110.35$145.56806,100——
2019-01-29$108.25$142.79792,400——
2019-01-28$108.45$143.05537,800——
2019-01-25$108.37$142.95590,300——
2019-01-24$105.99$139.81581,600——
2019-01-23$104.20$137.441,268,600——
2019-01-22$105.05$138.571,257,700——
2019-01-18$110.18$145.331,634,300——
2019-01-17$107.56$141.881,164,900——
2019-01-16$104.55$137.91909,200——
2019-01-15$104.42$137.741,011,800——
2019-01-14$104.48$137.811,757,900——
2019-01-11$105.77$139.522,323,500——
2019-01-10$98.94$130.511,558,800——
2019-01-09$102.61$135.351,055,500——
2019-01-08$101.35$133.691,437,200——
2019-01-07$98.56$130.011,860,500——
2019-01-04$93.87$123.821,061,700——
2019-01-03$90.71$119.651,286,200——
2019-01-02$93.49$123.32897,300——