Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	97.88	95.76	96.64	97.58	839600.0	97.58
2021-02-12	97.28	95.37	96.84	96.15	539800.0	96.15
2021-02-11	97.76	94.52	95.49	97.72	673800.0	97.72
2021-02-10	97.02	93.14	94.84	95.86	623200.0	95.86
2021-02-09	95.19	93.58	94.51	93.79	763200.0	93.79
2021-02-08	96.47	94.34	95.93	95.24	919900.0	95.24
2021-02-05	95.32	93.4	94.03	95.19	774100.0	95.19
2021-02-04	93.05	88.1	88.36	92.61	1283800.0	92.61
2021-02-03	88.5	85.43	86.44	87.6	860900.0	87.6
2021-02-02	87.04	83.54	84.0	85.61	2040300.0	85.61
2021-02-01	84.99	78.76	82.67	82.45	3213200.0	82.45
2021-01-29	88.83	84.41	88.09	85.26	880500.0	85.26
2021-01-28	90.6	86.0	86.85	88.72	1110700.0	88.72
2021-01-27	89.77	84.56	89.37	85.11	1549900.0	85.11
2021-01-26	96.92	91.21	96.92	91.52	960900.0	91.52
2021-01-25	97.82	92.88	96.87	95.85	986800.0	95.85
2021-01-22	99.69	96.83	97.81	97.79	692700.0	97.79
2021-01-21	100.27	98.51	99.64	99.38	692000.0	99.38
2021-01-20	100.73	97.69	98.0	99.23	702000.0	99.23
2021-01-19	101.82	96.61	100.5	97.32	751400.0	97.32
2021-01-15	101.65	98.25	100.05	100.28	755800.0	100.28
2021-01-14	105.98	100.86	105.28	101.23	917700.0	101.23
2021-01-13	108.23	104.63	107.4	104.84	719700.0	104.84
2021-01-12	108.84	104.77	105.2	108.79	738300.0	108.79
2021-01-11	105.21	101.24	101.83	104.58	603100.0	104.58
2021-01-08	106.11	102.73	105.93	103.97	873400.0	103.97
2021-01-07	107.87	102.22	102.22	105.5	1398800.0	105.5
2021-01-06	104.12	97.54	97.59	102.77	1292500.0	102.77
2021-01-05	97.88	95.36	95.36	96.62	1089400.0	96.62
2021-01-04	97.48	93.7	97.34	96.5	2440300.0	96.5
2020-12-31	95.72	93.56	94.6	93.89	491800.0	93.89
2020-12-30	96.88	94.26	94.54	95.52	417700.0	95.52
2020-12-29	94.91	92.13	94.9	93.44	428500.0	93.44
2020-12-28	96.04	93.95	95.0	94.91	513500.0	94.91
2020-12-24	94.62	92.44	94.62	93.82	295700.0	93.82
2020-12-23	95.16	92.29	92.29	94.58	670200.0	94.58
2020-12-22	94.64	91.25	94.37	91.68	653200.0	91.68
2020-12-21	95.76	91.67	93.66	94.64	901400.0	94.64
2020-12-18	97.46	94.45	95.75	95.26	1447700.0	95.26
2020-12-17	97.12	93.32	94.65	96.4	892200.0	96.4
2020-12-16	96.01	92.91	95.04	94.36	977800.0	94.36
2020-12-15	95.59	92.24	93.76	95.53	635600.0	95.53
2020-12-14	96.35	93.35	96.0	93.6	1167700.0	93.6
2020-12-11	96.7	92.95	96.29	94.33	909200.0	94.33
2020-12-10	96.09	93.13	94.31	94.64	1197500.0	94.64
2020-12-09	94.49	90.52	92.12	93.66	1241000.0	93.66
2020-12-08	92.78	90.32	90.44	91.68	1264000.0	91.68
2020-12-07	92.68	89.72	90.84	92.26	1069200.0	92.26
2020-12-04	91.75	87.58	88.74	91.53	2048100.0	91.53
2020-12-03	90.95	82.5	83.34	88.14	2393300.0	88.14
2020-12-02	84.1	79.45	80.54	83.29	1613900.0	83.29
2020-12-01	84.07	80.53	82.35	81.8	1957600.0	81.8
2020-11-30	84.76	79.45	84.57	79.49	1388100.0	79.49
2020-11-27	85.02	83.14	85.0	83.87	633700.0	83.87
2020-11-25	84.93	82.83	84.57	84.72	1130700.0	84.72
2020-11-24	87.4	82.83	85.71	86.38	1496100.0	86.38
2020-11-23	81.4	77.67	78.63	81.1	1111800.0	81.1
2020-11-20	79.0	75.1	78.54	76.76	1065700.0	76.76
2020-11-19	80.32	76.05	77.16	78.78	1104500.0	78.78
2020-11-18	81.13	78.48	79.5	78.67	989200.0	78.67
2020-11-17	79.45	73.82	74.29	78.94	1457600.0	78.94
2020-11-16	75.83	72.43	74.0	75.52	1588300.0	75.52
2020-11-13	70.69	66.59	66.62	70.09	779500.0	70.09
2020-11-12	67.9	64.2	67.26	65.37	1145000.0	65.37
2020-11-11	72.94	67.03	72.89	67.64	1640600.0	67.64
2020-11-10	73.36	70.7	71.3	71.9	1219500.0	71.9
2020-11-09	73.24	66.15	66.16	70.84	2402400.0	70.84
2020-11-06	62.99	58.82	61.97	59.1	1371000.0	59.1
2020-11-05	62.71	60.8	61.53	62.44	1188300.0	62.44
2020-11-04	63.15	60.51	62.22	61.08	983700.0	61.08
2020-11-03	63.91	60.53	60.76	63.2	1413800.0	63.2
2020-11-02	61.29	58.67	59.33	59.77	1750400.0	59.77
2020-10-30	61.3	57.35	61.19	58.29	1450300.0	58.29
2020-10-29	61.75	57.57	58.46	61.12	2277700.0	61.12
2020-10-28	60.29	58.37	59.0	58.51	986300.0	58.51
2020-10-27	63.4	60.93	62.14	60.99	669900.0	60.99
2020-10-26	64.56	61.01	64.55	62.28	1067300.0	62.28
2020-10-23	65.88	63.77	65.88	64.94	943800.0	64.94
2020-10-22	65.06	61.62	61.62	64.98	912200.0	64.98
2020-10-21	62.79	60.64	61.29	61.42	848400.0	61.42
2020-10-20	64.06	61.22	62.56	61.59	821200.0	61.59
2020-10-19	64.33	61.99	62.85	62.05	1165800.0	62.05
2020-10-16	64.63	62.09	64.21	62.16	1145400.0	62.16
2020-10-15	63.96	60.61	61.19	63.86	1042700.0	63.86
2020-10-14	63.78	61.88	62.55	62.21	730700.0	62.21
2020-10-13	66.2	62.07	64.95	62.54	1555700.0	62.54
2020-10-12	66.5	65.12	66.5	65.59	754100.0	65.59
2020-10-09	68.48	65.54	68.1	66.13	1113100.0	66.13
2020-10-08	67.66	64.51	64.87	67.61	969200.0	67.61
2020-10-07	64.83	62.12	62.5	64.44	1181600.0	64.44
2020-10-06	65.32	61.35	64.68	61.64	883800.0	61.64
2020-10-05	64.34	62.2	62.89	63.79	934400.0	63.79
2020-10-02	62.24	58.34	58.57	62.12	1117300.0	62.12
2020-10-01	61.41	59.56	60.1	60.59	1255800.0	60.59
2020-09-30	61.15	58.98	58.98	59.64	1708900.0	59.64
2020-09-29	61.69	58.59	61.53	58.69	1134300.0	58.69
2020-09-28	63.34	61.69	63.02	61.89	1338500.0	61.89
2020-09-25	61.97	60.88	61.4	61.5	952100.0	61.5
2020-09-24	62.58	59.68	61.8	61.88	1213100.0	61.88
2020-09-23	66.27	61.95	65.5	62.08	958000.0	62.08
2020-09-22	65.86	63.41	64.85	64.36	1402700.0	64.36
2020-09-21	66.47	63.65	66.2	64.68	1450900.0	64.68
2020-09-18	71.2	67.33	70.01	68.48	2609300.0	68.48
2020-09-17	72.26	69.28	70.83	70.51	1080500.0	70.51
2020-09-16	73.6	70.91	71.72	72.08	1516000.0	72.08
2020-09-15	72.19	69.0	71.82	70.93	1492000.0	70.93
2020-09-14	71.95	67.67	67.8	71.4	1559800.0	71.4
2020-09-11	67.75	66.08	67.45	67.07	1182400.0	67.07
2020-09-10	68.03	65.6	65.6	67.05	1408500.0	67.05
2020-09-09	66.16	63.83	65.88	65.03	1128500.0	65.03
2020-09-08	67.81	61.72	61.84	66.04	2063900.0	66.04
2020-09-04	63.93	60.96	62.73	63.42	1785500.0	63.42
2020-09-03	64.71	60.83	61.65	61.45	3319600.0	61.45
2020-09-02	60.6	58.24	58.58	59.51	2405400.0	59.51
2020-09-01	57.67	54.12	55.47	57.65	1563600.0	57.65
2020-08-31	57.13	55.42	56.78	55.76	1105400.0	55.76
2020-08-28	57.34	54.8	55.32	57.24	956300.0	57.24
2020-08-27	55.64	53.63	53.63	55.05	955900.0	55.05
2020-08-26	54.65	53.0	54.29	53.02	825400.0	53.02
2020-08-25	55.07	52.99	54.5	54.16	905900.0	54.16
2020-08-24	53.7	49.96	49.96	53.66	1534300.0	53.66
2020-08-21	50.7	49.6	50.27	50.13	616200.0	50.13
2020-08-20	51.99	50.15	50.6	50.18	820300.0	50.18
2020-08-19	53.0	50.78	51.71	51.04	890300.0	51.04
2020-08-18	54.22	51.26	54.16	51.5	1081700.0	51.5
2020-08-17	55.13	53.16	55.07	54.66	752200.0	54.66
2020-08-14	56.0	52.95	53.02	55.36	945700.0	55.36
2020-08-13	53.84	52.48	53.43	53.61	964900.0	53.61
2020-08-12	55.09	52.09	55.09	53.54	989300.0	53.54
2020-08-11	56.85	54.08	56.05	54.2	1654800.0	54.2
2020-08-10	54.19	51.99	52.45	54.03	1930900.0	54.03
2020-08-07	51.83	49.28	50.61	51.81	807000.0	51.81
2020-08-06	51.81	50.2	51.79	50.65	997400.0	50.65
2020-08-05	51.63	48.63	48.63	51.18	1276800.0	51.18
2020-08-04	49.75	47.21	48.66	47.72	1292100.0	47.72
2020-08-03	49.69	47.67	48.87	49.23	1045600.0	49.23
2020-07-31	50.61	47.91	50.17	48.66	849800.0	48.66
2020-07-30	51.03	49.45	50.89	50.18	1075400.0	50.18
2020-07-29	52.58	51.11	51.38	52.16	938100.0	52.16
2020-07-28	51.7	49.84	49.84	50.71	1195000.0	50.71
2020-07-27	50.2	48.66	49.67	50.12	922200.0	50.12
2020-07-24	51.21	49.81	50.75	50.08	787100.0	50.08
2020-07-23	51.88	48.5	49.0	50.9	1297800.0	50.9
2020-07-22	49.98	47.84	48.09	49.44	1146000.0	49.44
2020-07-21	49.7	48.02	48.03	49.02	1111500.0	49.02
2020-07-20	49.21	47.27	49.02	47.34	1284100.0	47.34
2020-07-17	51.78	49.17	51.37	49.23	972600.0	49.23
2020-07-16	52.58	49.24	49.71	51.26	1822700.0	51.26
2020-07-15	51.31	48.4	48.97	50.78	2363400.0	50.78
2020-07-14	47.24	44.32	45.3	46.51	1305900.0	46.51
2020-07-13	46.87	43.13	44.73	45.39	1578800.0	45.39
2020-07-10	44.59	42.22	42.65	44.37	1040000.0	44.37
2020-07-09	44.75	41.77	44.74	42.51	1751500.0	42.51
2020-07-08	45.43	43.88	44.29	45.11	1395300.0	45.11
2020-07-07	45.76	44.16	45.59	44.62	1354300.0	44.62
2020-07-06	48.74	45.5	48.74	46.5	1686200.0	46.5
2020-07-02	49.29	46.58	48.34	47.46	1507300.0	47.46
2020-07-01	50.25	46.37	47.89	46.69	1471400.0	46.69
2020-06-30	48.89	47.03	48.59	48.05	1126300.0	48.05
2020-06-29	48.93	45.19	45.55	48.67	2160300.0	48.67
2020-06-26	47.08	44.2	46.29	44.66	2571600.0	44.66
2020-06-25	47.52	45.64	46.42	46.88	1686700.0	46.88
2020-06-24	48.19	46.71	47.7	47.6	2095600.0	47.6
2020-06-23	49.64	46.95	48.8	49.2	1710500.0	49.2
2020-06-22	48.34	45.62	46.67	47.5	1674100.0	47.5
2020-06-19	50.82	46.82	50.53	46.85	3084000.0	46.85
2020-06-18	50.83	48.03	48.76	49.72	1209100.0	49.72
2020-06-17	52.56	49.58	52.01	49.59	1721400.0	49.59
2020-06-16	54.46	50.64	54.17	52.57	2462100.0	52.57
2020-06-15	50.33	46.88	47.49	50.17	2274400.0	50.17
2020-06-12	54.88	46.17	54.0	49.61	5810800.0	49.61
2020-06-11	55.94	52.22	53.8	52.72	2609500.0	52.72
2020-06-10	62.58	59.05	62.39	59.61	1902100.0	59.61
2020-06-09	66.45	61.81	66.05	63.58	2169700.0	63.58
2020-06-08	69.81	63.6	64.37	69.46	2913500.0	69.46
2020-06-05	64.44	61.65	62.84	62.75	2233200.0	62.75
2020-06-04	57.48	52.57	54.53	57.13	2191800.0	57.13
2020-06-03	55.43	51.19	51.42	55.01	2112800.0	55.01
2020-06-02	50.17	47.86	48.6	49.61	1289700.0	49.61
2020-06-01	49.06	45.4	45.5	47.62	1588900.0	47.62
2020-05-29	48.44	44.92	48.44	45.47	7496100.0	45.47
2020-05-28	54.2	49.03	53.97	49.56	1946400.0	49.56
2020-05-27	55.31	51.59	52.78	53.85	2647600.0	53.85
2020-05-26	50.29	47.5	47.75	49.83	2172800.0	49.83
2020-05-22	45.2	43.26	44.5	44.15	1276300.0	44.15
2020-05-21	44.9	40.51	42.17	44.31	2129600.0	44.31
2020-05-20	43.58	41.78	42.35	41.99	1707900.0	41.99
2020-05-19	44.46	41.39	43.94	41.65	1569900.0	41.65
2020-05-18	45.57	42.94	43.37	44.48	1981100.0	44.48
2020-05-15	42.13	39.36	40.14	40.21	1619800.0	40.21
2020-05-14	41.24	36.34	38.0	41.23	1739500.0	41.23
2020-05-13	41.23	38.13	41.23	39.52	1801500.0	39.52
2020-05-12	45.3	42.12	44.42	42.15	1262400.0	42.15
2020-05-11	44.97	41.91	44.79	43.53	2070500.0	43.53
2020-05-08	46.1	43.77	44.59	46.02	1290900.0	46.02
2020-05-07	45.31	42.89	43.1	42.94	1391500.0	42.94
2020-05-06	45.61	41.37	44.68	42.5	1478800.0	42.5
2020-05-05	47.58	43.96	45.66	44.27	1546900.0	44.27
2020-05-04	45.7	41.77	43.08	44.43	1310900.0	44.43
2020-05-01	47.55	44.05	47.02	44.67	1910500.0	44.67
2020-04-30	52.76	49.06	52.08	49.23	2212300.0	49.23
2020-04-29	56.69	52.97	53.58	53.95	3059800.0	53.95
2020-04-28	53.49	47.68	52.0	50.62	2985600.0	50.62
2020-04-27	48.13	42.06	42.16	47.64	2198900.0	47.64
2020-04-24	42.56	39.8	40.14	41.36	2371600.0	41.36
2020-04-23	41.1	38.77	39.0	39.7	1484300.0	39.7
2020-04-22	41.24	39.16	40.9	39.19	1451000.0	39.19
2020-04-21	39.8	38.3	38.6	39.33	1494200.0	39.33
2020-04-20	44.02	40.62	43.08	40.88	1942700.0	40.88
2020-04-17	45.7	42.92	42.92	44.88	1823100.0	44.88
2020-04-16	42.48	39.87	42.11	40.04	1340200.0	40.04
2020-04-15	45.51	41.11	44.83	42.33	1884200.0	42.33
2020-04-14	48.39	46.14	47.62	47.96	1277500.0	47.96
2020-04-13	49.51	44.25	49.38	46.06	1461400.0	46.06
2020-04-09	52.99	48.59	50.0	49.51	2632900.0	49.51
2020-04-08	48.7	46.73	47.58	47.89	1972200.0	47.89
2020-04-07	49.29	43.68	43.68	46.73	3517500.0	46.73
2020-04-06	40.42	33.05	33.29	39.71	3774700.0	39.71
2020-04-03	31.73	29.02	30.84	30.99	2238300.0	30.99
2020-04-02	35.56	30.54	35.0	31.87	3786300.0	31.87
2020-04-01	35.87	31.82	35.33	32.63	2372000.0	32.63
2020-03-31	40.26	37.3	37.95	37.64	1444900.0	37.64
2020-03-30	38.6	34.14	38.02	38.22	1550500.0	38.22
2020-03-27	39.15	34.04	36.87	38.0	1890200.0	38.0
2020-03-26	43.0	36.01	37.61	39.03	2979100.0	39.03
2020-03-25	39.5	34.6	36.52	37.46	2013800.0	37.46
2020-03-24	35.9	31.01	31.44	35.52	1338900.0	35.52
2020-03-23	32.34	28.4	31.52	29.05	1573200.0	29.05
2020-03-20	35.49	31.38	34.59	31.57	2139300.0	31.57
2020-03-19	35.51	29.51	32.06	33.9	1835100.0	33.9
2020-03-18	36.18	29.41	35.64	33.25	1793800.0	33.21
2020-03-17	43.85	36.28	41.32	37.43	2230500.0	37.39
2020-03-16	45.46	40.31	43.69	40.75	1442200.0	40.7
2020-03-13	50.34	42.77	46.92	50.34	1918500.0	50.28
2020-03-12	53.04	44.02	53.04	44.25	2822900.0	44.2
2020-03-11	61.71	56.35	61.69	56.63	1393100.0	56.57
2020-03-10	65.28	60.92	63.86	63.59	1319100.0	63.52
2020-03-09	64.6	60.35	63.86	61.5	1518800.0	61.43
2020-03-06	70.57	67.32	68.0	69.18	1371500.0	69.1
2020-03-05	71.98	68.96	71.26	69.84	1307600.0	69.76
2020-03-04	73.88	71.32	72.59	73.79	1045600.0	73.71
2020-03-03	76.5	70.68	74.22	71.93	1167300.0	71.85
2020-03-02	75.04	71.93	74.8	74.59	1294300.0	74.5
2020-02-28	74.8	70.3	70.3	74.11	1834300.0	74.03
2020-02-27	76.52	70.1	72.04	73.06	1697800.0	72.98
2020-02-26	78.26	73.35	77.46	74.04	1389000.0	73.96
2020-02-25	82.03	76.46	81.89	76.96	1255600.0	76.87
2020-02-24	82.4	79.51	80.4	81.23	1162600.0	81.14
2020-02-21	86.08	84.07	85.9	84.67	798000.0	84.57
2020-02-20	88.11	86.01	86.01	86.88	812500.0	86.78
2020-02-19	86.93	85.86	86.42	86.13	947100.0	86.03
2020-02-18	89.1	85.72	88.05	86.35	1154800.0	86.25

名前	PVH Corp. Common Stock
ティッカー	PVH
国	United States
上場年	nan
セクター	Consumer Non-Durables

PVH Corp. Common Stockのデータ

PVH Corp. Common Stockの基本情報

PVH Corp. Common Stockの過去1年の値動き