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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$93.89$124.19491,800——
2020-12-30$95.52$126.34417,700——
2020-12-29$93.44$123.59428,500——
2020-12-28$94.91$125.53513,500——
2020-12-24$93.82$124.09295,700——
2020-12-23$94.58$125.10670,200——
2020-12-22$91.68$121.26653,200——
2020-12-21$94.64$125.18901,400——
2020-12-18$95.26$126.001,447,700——
2020-12-17$96.40$127.51892,200——
2020-12-16$94.36$124.81977,800——
2020-12-15$95.53$126.35635,600——
2020-12-14$93.60$123.801,167,700——
2020-12-11$94.33$124.77909,200——
2020-12-10$94.64$125.181,197,500——
2020-12-09$93.66$123.881,241,000——
2020-12-08$91.68$121.261,264,000——
2020-12-07$92.26$122.031,069,200——
2020-12-04$91.53$121.062,048,100——
2020-12-03$88.14$116.582,393,300——
2020-12-02$83.29$110.161,613,900——
2020-12-01$81.80$108.191,957,600——
2020-11-30$79.49$105.141,388,100——
2020-11-27$83.87$110.93633,700——
2020-11-25$84.72$112.061,130,700——
2020-11-24$86.38$114.251,496,100——
2020-11-23$81.10$107.271,111,800——
2020-11-20$76.76$101.531,065,700——
2020-11-19$78.78$104.201,104,500——
2020-11-18$78.67$104.05989,200——
2020-11-17$78.94$104.411,457,600——
2020-11-16$75.52$99.891,588,300——
2020-11-13$70.09$92.71779,500——
2020-11-12$65.37$86.461,145,000——
2020-11-11$67.64$89.471,640,600——
2020-11-10$71.90$95.101,219,500——
2020-11-09$70.84$93.702,402,400——
2020-11-06$59.10$78.171,371,000——
2020-11-05$62.44$82.591,188,300——
2020-11-04$61.08$80.79983,700——
2020-11-03$63.20$83.591,413,800——
2020-11-02$59.77$79.061,750,400——
2020-10-30$58.29$77.101,450,300——
2020-10-29$61.12$80.842,277,700——
2020-10-28$58.51$77.39986,300——
2020-10-27$60.99$80.67669,900——
2020-10-26$62.28$82.381,067,300——
2020-10-23$64.94$85.89943,800——
2020-10-22$64.98$85.95912,200——
2020-10-21$61.42$81.24848,400——
2020-10-20$61.59$81.46821,200——
2020-10-19$62.05$82.071,165,800——
2020-10-16$62.16$82.221,145,400——
2020-10-15$63.86$84.471,042,700——
2020-10-14$62.21$82.28730,700——
2020-10-13$62.54$82.721,555,700——
2020-10-12$65.59$86.75754,100——
2020-10-09$66.13$87.471,113,100——
2020-10-08$67.61$89.43969,200——
2020-10-07$64.44$85.231,181,600——
2020-10-06$61.64$81.53883,800——
2020-10-05$63.79$84.37934,400——
2020-10-02$62.12$82.161,117,300——
2020-10-01$60.59$80.141,255,800——
2020-09-30$59.64$78.881,708,900——
2020-09-29$58.69$77.631,134,300——
2020-09-28$61.89$81.861,338,500——
2020-09-25$61.50$81.34952,100——
2020-09-24$61.88$81.851,213,100——
2020-09-23$62.08$82.11958,000——
2020-09-22$64.36$85.131,402,700——
2020-09-21$64.68$85.551,450,900——
2020-09-18$68.48$90.582,609,300——
2020-09-17$70.51$93.261,080,500——
2020-09-16$72.08$95.341,516,000——
2020-09-15$70.93$93.821,492,000——
2020-09-14$71.40$94.441,559,800——
2020-09-11$67.07$88.711,182,400——
2020-09-10$67.05$88.681,408,500——
2020-09-09$65.03$86.011,128,500——
2020-09-08$66.04$87.352,063,900——
2020-09-04$63.42$83.881,785,500——
2020-09-03$61.45$81.283,319,600——
2020-09-02$59.51$78.712,405,400——
2020-09-01$57.65$76.251,560,200——
2020-08-31$55.76$73.751,105,400——
2020-08-28$57.24$75.71956,300——
2020-08-27$55.05$72.81955,900——
2020-08-26$53.02$70.13825,400——
2020-08-25$54.16$71.64905,900——
2020-08-24$53.66$70.971,534,300——
2020-08-21$50.13$66.31616,200——
2020-08-20$50.18$66.37820,300——
2020-08-19$51.04$67.51890,300——
2020-08-18$51.50$68.121,081,700——
2020-08-17$54.66$72.30752,200——
2020-08-14$55.36$73.22945,700——
2020-08-13$53.61$70.91964,900——
2020-08-12$53.54$70.82989,300——
2020-08-11$54.20$71.691,654,800——
2020-08-10$54.03$71.461,930,900——
2020-08-07$51.81$68.53812,000——
2020-08-06$50.65$66.99997,400——
2020-08-05$51.18$67.691,273,300——
2020-08-04$47.72$63.121,292,100——
2020-08-03$49.23$65.111,045,600——
2020-07-31$48.66$64.36849,800——
2020-07-30$50.18$66.371,075,400——
2020-07-29$52.16$68.99938,100——
2020-07-28$50.71$67.071,195,000——
2020-07-27$50.12$66.29922,200——
2020-07-24$50.08$66.24787,100——
2020-07-23$50.90$67.321,297,800——
2020-07-22$49.44$65.391,146,000——
2020-07-21$49.02$64.841,111,500——
2020-07-20$47.34$62.621,284,100——
2020-07-17$49.23$65.11972,600——
2020-07-16$51.26$67.801,822,700——
2020-07-15$50.78$67.172,363,400——
2020-07-14$46.51$61.521,305,900——
2020-07-13$45.39$60.041,578,800——
2020-07-10$44.37$58.691,040,000——
2020-07-09$42.51$56.231,751,500——
2020-07-08$45.11$59.671,395,300——
2020-07-07$44.62$59.021,354,300——
2020-07-06$46.50$61.501,686,200——
2020-07-02$47.46$62.771,507,300——
2020-07-01$46.69$61.761,471,400——
2020-06-30$48.05$63.551,126,300——
2020-06-29$48.67$64.372,160,300——
2020-06-26$44.66$59.072,571,600——
2020-06-25$46.88$62.011,686,700——
2020-06-24$47.60$62.962,095,600——
2020-06-23$49.20$65.081,710,500——
2020-06-22$47.50$62.831,674,100——
2020-06-19$46.85$61.973,084,000——
2020-06-18$49.72$65.761,209,100——
2020-06-17$49.59$65.591,723,900——
2020-06-16$52.57$69.532,462,100——
2020-06-15$50.17$66.362,274,400——
2020-06-12$49.61$65.625,811,300——
2020-06-11$52.72$69.732,609,500——
2020-06-10$59.61$78.841,902,100——
2020-06-09$63.58$84.102,169,700——
2020-06-08$69.46$91.872,913,500——
2020-06-05$62.75$83.002,233,200——
2020-06-04$57.13$75.562,191,800——
2020-06-03$55.01$72.762,112,800——
2020-06-02$49.61$65.621,289,700——
2020-06-01$47.62$62.991,588,900——
2020-05-29$45.47$60.147,481,900——
2020-05-28$49.56$65.551,946,400——
2020-05-27$53.85$71.232,647,600——
2020-05-26$49.83$65.912,172,800——
2020-05-22$44.15$58.401,276,300——
2020-05-21$44.31$58.612,129,600——
2020-05-20$41.99$55.541,707,900——
2020-05-19$41.65$55.091,569,900——
2020-05-18$44.48$58.831,981,100——
2020-05-15$40.21$53.181,619,800——
2020-05-14$41.23$54.531,739,500——
2020-05-13$39.52$52.271,801,500——
2020-05-12$42.15$55.751,262,400——
2020-05-11$43.53$57.582,070,500——
2020-05-08$46.02$60.871,290,900——
2020-05-07$42.94$56.801,391,500——
2020-05-06$42.50$56.211,478,800——
2020-05-05$44.27$58.551,546,900——
2020-05-04$44.43$58.771,310,900——
2020-05-01$44.67$59.081,910,500——
2020-04-30$49.23$65.112,212,300——
2020-04-29$53.95$71.363,059,800——
2020-04-28$50.62$66.952,985,600——
2020-04-27$47.64$63.012,198,900——
2020-04-24$41.36$54.712,371,600——
2020-04-23$39.70$52.511,484,300——
2020-04-22$39.19$51.841,451,000——
2020-04-21$39.33$52.021,494,200——
2020-04-20$40.88$54.071,942,700——
2020-04-17$44.88$59.361,823,100——
2020-04-16$40.04$52.961,340,200——
2020-04-15$42.33$55.991,884,200——
2020-04-14$47.96$63.441,277,500——
2020-04-13$46.06$60.921,461,400——
2020-04-09$49.51$65.492,631,800——
2020-04-08$47.89$63.341,972,200——
2020-04-07$46.73$61.813,517,500——
2020-04-06$39.71$52.523,774,700——
2020-04-03$30.99$40.992,238,300——
2020-04-02$31.87$42.153,786,300——
2020-04-01$32.63$43.162,372,000——
2020-03-31$37.64$49.791,444,900——
2020-03-30$38.22$50.551,550,500——
2020-03-27$38.00$50.261,890,200——
2020-03-26$39.03$51.622,979,100——
2020-03-25$37.46$49.552,013,800——
2020-03-24$35.52$46.981,338,900——
2020-03-23$29.05$38.421,573,200——
2020-03-20$31.57$41.762,139,300——
2020-03-19$33.90$44.841,835,100——
2020-03-18$33.25$43.931,793,800——
2020-03-17$37.43$49.452,230,500——
2020-03-16$40.75$53.841,442,200——
2020-03-13$50.34$66.511,918,500——
2020-03-12$44.25$58.462,822,900——
2020-03-11$56.63$74.821,393,100——
2020-03-10$63.59$84.011,319,100——
2020-03-09$61.50$81.251,518,800——
2020-03-06$69.18$91.401,371,500——
2020-03-05$69.84$92.271,307,600——
2020-03-04$73.79$97.491,045,600——
2020-03-03$71.93$95.031,167,300——
2020-03-02$74.59$98.541,294,300——
2020-02-28$74.11$97.911,834,300——
2020-02-27$73.06$96.521,697,800——
2020-02-26$74.04$97.821,389,000——
2020-02-25$76.96$101.681,255,600——
2020-02-24$81.23$107.321,162,600——
2020-02-21$84.67$111.86798,000——
2020-02-20$86.88$114.78812,500——
2020-02-19$86.13$113.79947,100——
2020-02-18$86.35$114.081,154,800——
2020-02-14$89.37$118.07863,400——
2020-02-13$89.28$117.95901,000——
2020-02-12$89.89$118.761,486,500——
2020-02-11$86.16$113.83753,600——
2020-02-10$85.37$112.791,145,400——
2020-02-07$86.45$114.21883,900——
2020-02-06$88.88$117.42951,000——
2020-02-05$90.00$118.902,265,600——
2020-02-04$87.15$115.141,177,400——
2020-02-03$86.42$114.171,042,400——
2020-01-31$87.17$115.17931,600——
2020-01-30$91.40$120.75719,500——
2020-01-29$89.91$118.79851,400——
2020-01-28$90.20$119.17895,300——
2020-01-27$91.42$120.78997,900——
2020-01-24$94.95$125.44556,200——
2020-01-23$96.89$128.01569,400——
2020-01-22$98.08$129.58471,200——
2020-01-21$98.77$130.49840,400——
2020-01-17$100.95$133.37717,000——
2020-01-16$99.39$131.31603,200——
2020-01-15$98.74$130.45741,700——
2020-01-14$99.90$131.98792,200——
2020-01-13$100.25$132.45657,700——
2020-01-10$100.48$132.75930,700——
2020-01-09$103.30$136.481,921,000——
2020-01-08$106.23$140.35631,900——
2020-01-07$105.65$139.58549,700——
2020-01-06$105.64$139.57684,100——
2020-01-03$103.29$136.46642,000——
2020-01-02$105.35$139.18835,400——