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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$106.65$141.11625,000——
2021-12-30$106.12$140.41645,900——
2021-12-29$105.60$139.72598,400——
2021-12-28$104.05$137.67859,400——
2021-12-27$102.84$136.07652,500——
2021-12-23$100.33$132.75663,800——
2021-12-22$98.58$130.43664,900——
2021-12-21$98.63$130.50936,700——
2021-12-20$94.49$125.021,139,600——
2021-12-17$97.74$129.321,530,200——
2021-12-16$96.24$127.33909,000——
2021-12-15$97.82$129.421,157,200——
2021-12-14$98.20$129.93879,800——
2021-12-13$98.39$130.181,205,500——
2021-12-10$101.69$134.541,015,200——
2021-12-09$102.64$135.80873,100——
2021-12-08$104.71$138.54629,900——
2021-12-07$104.45$138.20937,600——
2021-12-06$103.98$137.571,219,900——
2021-12-03$99.02$131.011,550,000——
2021-12-02$100.77$133.332,248,700——
2021-12-01$105.09$139.041,891,400——
2021-11-30$106.78$141.281,253,300——
2021-11-29$109.85$145.341,014,700——
2021-11-26$110.11$145.691,520,000——
2021-11-24$118.23$156.43728,700——
2021-11-23$119.54$158.16643,900——
2021-11-22$119.29$157.78598,100——
2021-11-19$116.99$154.74743,100——
2021-11-18$121.29$160.43585,800——
2021-11-17$122.64$162.21419,000——
2021-11-16$123.26$163.03535,800——
2021-11-15$120.62$159.54671,000——
2021-11-12$120.28$159.09482,000——
2021-11-11$121.84$161.15616,200——
2021-11-10$120.88$159.88541,200——
2021-11-09$122.80$162.42521,200——
2021-11-08$122.60$162.16528,500——
2021-11-05$122.91$162.57890,600——
2021-11-04$119.56$158.14672,000——
2021-11-03$118.62$156.891,542,200——
2021-11-02$112.66$149.01678,400——
2021-11-01$113.45$150.06893,700——
2021-10-29$109.33$144.61551,600——
2021-10-28$109.64$145.02563,600——
2021-10-27$109.12$144.33541,100——
2021-10-26$111.75$147.81571,300——
2021-10-25$112.21$148.42558,200——
2021-10-22$111.96$148.09626,900——
2021-10-21$112.71$149.08796,800——
2021-10-20$111.14$147.00588,900——
2021-10-19$110.35$145.96893,500——
2021-10-18$109.50$144.83542,000——
2021-10-15$110.01$145.51804,200——
2021-10-14$110.31$145.90799,100——
2021-10-13$107.56$142.27478,900——
2021-10-12$106.76$141.21653,000——
2021-10-11$104.15$137.76745,400——
2021-10-08$104.75$138.55762,100——
2021-10-07$107.00$141.53799,900——
2021-10-06$104.36$138.031,157,300——
2021-10-05$108.41$143.391,378,900——
2021-10-04$107.46$142.131,125,500——
2021-10-01$106.18$140.441,244,700——
2021-09-30$102.79$135.961,674,500——
2021-09-29$109.38$144.67721,500——
2021-09-28$111.96$148.091,043,900——
2021-09-27$113.38$149.96916,800——
2021-09-24$110.48$146.13795,900——
2021-09-23$111.70$147.74899,500——
2021-09-22$107.56$142.27692,200——
2021-09-21$105.49$139.53745,600——
2021-09-20$106.42$140.76940,600——
2021-09-17$109.98$145.471,098,900——
2021-09-16$110.19$145.74814,800——
2021-09-15$109.97$145.45600,900——
2021-09-14$109.09$144.29784,800——
2021-09-13$111.24$147.13844,400——
2021-09-10$109.13$144.34887,700——
2021-09-09$110.78$146.53905,800——
2021-09-08$108.57$143.601,719,700——
2021-09-07$112.70$149.06957,000——
2021-09-03$115.18$152.341,158,200——
2021-09-02$119.74$158.381,999,200——
2021-09-01$120.58$159.493,713,300——
2021-08-31$104.79$138.601,344,900——
2021-08-30$106.70$141.131,047,600——
2021-08-27$108.87$144.00907,700——
2021-08-26$105.78$139.911,091,200——
2021-08-25$110.45$146.091,713,100——
2021-08-24$110.62$146.311,570,000——
2021-08-23$107.12$141.681,737,700——
2021-08-20$104.55$138.281,926,500——
2021-08-19$105.39$139.40957,500——
2021-08-18$106.13$140.37908,800——
2021-08-17$106.70$141.13968,100——
2021-08-16$112.80$149.20657,900——
2021-08-13$116.62$154.25677,100——
2021-08-12$114.27$151.14452,500——
2021-08-11$113.85$150.59626,200——
2021-08-10$110.98$146.79643,300——
2021-08-09$108.06$142.93550,900——
2021-08-06$110.24$145.81574,000——
2021-08-05$108.93$144.08628,000——
2021-08-04$105.78$139.91740,600——
2021-08-03$109.36$144.651,218,600——
2021-08-02$104.29$137.94692,800——
2021-07-30$104.62$138.381,037,900——
2021-07-29$103.45$136.83491,200——
2021-07-28$101.64$134.44443,500——
2021-07-27$102.25$135.24442,200——
2021-07-26$103.80$137.29446,500——
2021-07-23$101.90$134.78588,200——
2021-07-22$101.36$134.07798,600——
2021-07-21$101.80$134.65677,900——
2021-07-20$99.80$132.001,145,700——
2021-07-19$93.80$124.071,569,800——
2021-07-16$98.00$129.622,109,700——
2021-07-15$100.85$133.391,063,100——
2021-07-14$103.35$136.70733,800——
2021-07-13$104.67$138.44734,400——
2021-07-12$107.73$142.49549,700——
2021-07-09$108.05$142.91863,400——
2021-07-08$102.96$136.181,390,200——
2021-07-07$103.74$137.21827,100——
2021-07-06$106.80$141.26829,500——
2021-07-02$109.34$144.62483,400——
2021-07-01$109.90$145.36702,600——
2021-06-30$107.59$142.31677,200——
2021-06-29$105.00$138.88741,000——
2021-06-28$106.27$140.561,126,400——
2021-06-25$110.91$146.701,716,300——
2021-06-24$108.31$143.26867,400——
2021-06-23$107.77$142.541,458,300——
2021-06-22$104.73$138.52464,500——
2021-06-21$103.88$137.40945,400——
2021-06-18$101.71$134.531,656,500——
2021-06-17$105.24$139.20930,800——
2021-06-16$108.58$143.62451,900——
2021-06-15$108.98$144.14490,600——
2021-06-14$108.98$144.14947,000——
2021-06-11$113.04$149.51666,900——
2021-06-10$108.72$143.80608,900——
2021-06-09$110.85$146.62561,600——
2021-06-08$112.92$149.36472,900——
2021-06-07$110.66$146.37777,400——
2021-06-04$110.04$145.55973,800——
2021-06-03$110.59$146.272,079,300——
2021-06-02$109.41$144.712,081,600——
2021-06-01$114.11$150.931,339,100——
2021-05-28$114.82$151.87815,800——
2021-05-27$116.63$154.26550,900——
2021-05-26$114.37$151.27543,500——
2021-05-25$110.26$145.84595,500——
2021-05-24$110.11$145.64570,200——
2021-05-21$109.25$144.50789,700——
2021-05-20$110.03$145.531,240,600——
2021-05-19$112.66$149.01808,900——
2021-05-18$116.67$154.321,530,800——
2021-05-17$116.48$154.06624,700——
2021-05-14$113.36$149.94965,200——
2021-05-13$107.64$142.37518,600——
2021-05-12$105.95$140.14795,400——
2021-05-11$111.79$147.86905,900——
2021-05-10$115.01$152.12953,900——
2021-05-07$118.67$156.96752,800——
2021-05-06$115.78$153.14618,700——
2021-05-05$117.39$155.27557,900——
2021-05-04$116.24$153.75509,600——
2021-05-03$116.64$154.28696,100——
2021-04-30$113.18$149.70776,800——
2021-04-29$114.05$150.85924,800——
2021-04-28$113.50$150.121,280,800——
2021-04-27$111.44$147.40544,000——
2021-04-26$108.49$143.50739,000——
2021-04-23$109.44$144.75722,200——
2021-04-22$107.01$141.54987,400——
2021-04-21$107.55$142.251,563,800——
2021-04-20$101.90$134.781,722,900——
2021-04-19$103.93$137.461,034,700——
2021-04-16$106.17$140.431,048,800——
2021-04-15$107.19$141.78787,100——
2021-04-14$107.74$142.50775,000——
2021-04-13$108.29$143.231,937,300——
2021-04-12$113.10$149.591,827,300——
2021-04-09$110.50$146.151,708,000——
2021-04-08$104.56$138.30636,200——
2021-04-07$102.95$136.17610,200——
2021-04-06$104.08$137.661,037,900——
2021-04-05$104.30$137.951,123,600——
2021-04-01$100.98$133.561,398,700——
2021-03-31$105.70$139.811,509,100——
2021-03-30$100.12$132.431,119,400——
2021-03-29$97.96$129.571,102,500——
2021-03-26$101.90$134.78929,800——
2021-03-25$98.25$129.951,093,900——
2021-03-24$95.69$126.571,326,700——
2021-03-23$94.94$125.571,696,300——
2021-03-22$103.47$136.86700,200——
2021-03-19$105.78$139.91973,100——
2021-03-18$105.40$139.41851,200——
2021-03-17$105.00$138.88827,000——
2021-03-16$106.00$140.20898,600——
2021-03-15$108.44$143.43661,600——
2021-03-12$107.30$141.92690,300——
2021-03-11$104.98$138.85653,000——
2021-03-10$105.36$139.36776,100——
2021-03-09$104.13$137.73673,900——
2021-03-08$106.75$141.191,228,300——
2021-03-05$104.39$138.071,089,900——
2021-03-04$99.55$131.671,117,300——
2021-03-03$104.25$137.891,000,900——
2021-03-02$102.11$135.06596,400——
2021-03-01$100.21$132.541,108,100——
2021-02-26$99.96$132.21800,200——
2021-02-25$99.92$132.16749,600——
2021-02-24$102.29$135.301,277,300——
2021-02-23$97.06$128.38721,900——
2021-02-22$97.48$128.93775,900——
2021-02-19$93.98$124.301,084,200——
2021-02-18$91.09$120.48746,700——
2021-02-17$93.45$123.601,106,800——
2021-02-16$97.58$129.07839,600——
2021-02-12$96.15$127.17539,800——
2021-02-11$97.72$129.25673,800——
2021-02-10$95.86$126.79623,200——
2021-02-09$93.79$124.05763,200——
2021-02-08$95.24$125.97919,900——
2021-02-05$95.19$125.90774,100——
2021-02-04$92.61$122.491,283,800——
2021-02-03$87.60$115.87860,900——
2021-02-02$85.61$113.232,040,300——
2021-02-01$82.45$109.053,213,200——
2021-01-29$85.26$112.77880,500——
2021-01-28$88.72$117.351,110,700——
2021-01-27$85.11$112.571,549,900——
2021-01-26$91.52$121.05960,900——
2021-01-25$95.85$126.78986,800——
2021-01-22$97.79$129.34692,700——
2021-01-21$99.38$131.45692,000——
2021-01-20$99.23$131.25702,000——
2021-01-19$97.32$128.72751,400——
2021-01-15$100.28$132.64755,800——
2021-01-14$101.23$133.89917,700——
2021-01-13$104.84$138.67719,700——
2021-01-12$108.79$143.89738,300——
2021-01-11$104.58$138.32603,100——
2021-01-08$103.97$137.52873,400——
2021-01-07$105.50$139.541,398,800——
2021-01-06$102.77$135.931,292,500——
2021-01-05$96.62$127.801,089,400——
2021-01-04$96.50$127.642,440,300——