NYSE - Delayed Quote USD

Levi Strauss & Co. (LEVI)

17.93
+0.61
+(3.52%)
At close: May 22 at 4:00:02 PM EDT
17.83
-0.10
(-0.56%)
After hours: May 22 at 7:52:33 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 22, 202517.2918.0017.1717.9317.932,273,300
May 21, 202517.7717.8417.2917.3217.321,822,000
May 20, 202517.7118.1417.6617.8417.841,997,500
May 19, 202517.3717.8317.3717.5817.582,070,500
May 16, 202517.5017.7717.5017.6717.671,101,800
May 15, 202517.4217.6317.3217.5117.511,424,300
May 14, 202517.6917.8317.4417.5317.531,869,800
May 13, 202517.8017.9117.5017.8017.802,040,400
May 12, 202518.0518.5617.6417.7417.743,068,700
May 9, 202517.0617.2916.9317.2117.211,525,200
May 8, 202516.8717.2716.8517.0717.072,189,700
May 7, 202516.2916.6116.1916.5516.551,960,900
May 6, 202516.1016.2815.9716.1716.171,425,200
May 5, 202516.1116.6316.0316.2916.291,459,300
May 2, 202516.1316.3516.0016.2116.212,035,000
May 1, 202516.0516.1915.7915.8115.811,798,400
Apr 30, 202515.9216.0415.3216.0116.012,125,400
Apr 29, 202515.8815.9915.7415.7715.771,611,700
Apr 28, 202516.0516.1215.7815.8815.883,361,200
Apr 25, 202515.8716.1615.7216.0816.081,593,300
Apr 24, 2025 0.13 Dividend
Apr 24, 202515.7016.1915.5815.9615.961,958,200
Apr 23, 202515.9216.3015.6515.6915.562,304,600
Apr 22, 202515.1415.6315.0315.4715.342,509,000
Apr 21, 202514.5715.0614.5215.0214.902,871,800
Apr 17, 202514.1814.7514.1714.6514.533,609,200
Apr 16, 202514.2514.5313.8314.1113.992,153,100
Apr 15, 202514.8815.1414.2914.3514.232,146,500
Apr 14, 202515.3515.4814.6414.9614.843,501,700
Apr 11, 202514.3815.1014.1015.0414.923,760,700
Apr 10, 202514.9014.9214.0214.5214.405,512,700
Apr 9, 202512.4815.1112.1714.9314.817,820,500
Apr 8, 202515.7115.7112.3312.4212.3215,071,100
Apr 7, 202513.2514.1012.8213.5013.396,423,800
Apr 4, 202514.0014.6913.5113.8913.774,279,600
Apr 3, 202515.7715.9414.2314.4414.324,566,800
Apr 2, 202516.2016.9316.0716.7316.592,471,000
Apr 1, 202515.6516.4415.6516.3816.242,599,900
Mar 31, 202515.4715.8415.4215.5915.461,972,800
Mar 28, 202515.9115.9115.4415.6915.562,544,100
Mar 27, 202515.9516.1815.8115.9815.851,680,900
Mar 26, 202515.9716.1015.8616.0415.911,936,400
Mar 25, 202516.1716.4815.9816.0915.961,536,800
Mar 24, 202516.1216.2215.8516.0415.912,177,100
Mar 21, 202515.5916.1415.4516.0515.923,338,600
Mar 20, 202516.0616.1715.6615.8015.672,353,400
Mar 19, 202515.8416.1815.8216.0815.951,536,400
Mar 18, 202516.3716.4415.7115.8215.691,846,600
Mar 17, 202516.1416.6216.1416.4416.301,313,300
Mar 14, 202515.8216.1215.6516.1115.981,309,300
Mar 13, 202516.3616.4515.5115.5915.461,665,000
Mar 12, 202516.4416.5716.1816.3616.221,418,800
Mar 11, 202516.1616.4315.8116.2316.102,031,400
Mar 10, 202516.2516.4916.0116.1916.061,839,200
Mar 7, 202516.4916.6616.0016.4816.341,637,700
Mar 6, 202516.5416.9416.4216.4816.341,083,000
Mar 5, 202516.5616.7716.2216.6616.521,646,100
Mar 4, 202517.0017.0016.3116.5516.411,578,100
Mar 3, 202518.0218.0817.1517.2317.091,453,200
Feb 28, 202517.4917.9917.3217.9717.821,950,000
Feb 27, 202517.6517.7117.3517.4917.352,076,700
Feb 26, 202518.1018.2017.6017.7717.621,897,200
Feb 25, 202518.8718.8717.5318.1518.003,566,800
Feb 24, 202518.3919.0918.2418.9118.752,167,800
Feb 21, 202518.6918.7818.2518.3918.241,586,200
Feb 20, 202518.2318.8318.1118.6718.521,850,600
Feb 19, 202517.9518.2517.7018.2218.071,243,700
Feb 18, 202518.2818.4917.9618.0917.941,668,700
Feb 14, 202518.3018.3517.9118.2718.121,382,300
Feb 13, 202517.6318.2417.6318.2218.071,648,600
Feb 12, 2025 0.13 Dividend
Feb 12, 202517.5017.9117.4317.4817.342,219,200
Feb 11, 202518.0518.1517.7417.7917.513,063,700
Feb 10, 202518.4018.4218.0818.2117.931,979,600
Feb 7, 202519.0019.0518.1618.4418.152,089,700
Feb 6, 202519.5119.6919.0519.0618.761,988,300
Feb 5, 202519.1919.4419.0919.1918.891,964,300
Feb 4, 202518.8119.2718.6919.2218.921,646,900
Feb 3, 202518.3318.9118.0818.6618.372,906,800
Jan 31, 202518.7219.6718.6919.0318.735,038,200
Jan 30, 202517.0019.0116.7718.8518.566,762,100
Jan 29, 202518.3618.7318.0618.0917.813,465,600
Jan 28, 202518.1318.5018.0118.3618.072,429,900
Jan 27, 202517.6718.2517.5418.2417.962,458,900
Jan 24, 202517.7617.7617.2717.5417.271,889,200
Jan 23, 202517.5217.8417.2717.8117.531,696,700
Jan 22, 202517.6017.6617.4417.6217.351,463,400
Jan 21, 202517.3917.7017.0117.5417.272,577,800
Jan 17, 202517.5317.7517.3017.3717.101,397,800
Jan 16, 202517.8417.8417.5117.5717.301,908,000
Jan 15, 202517.7417.9017.6317.7217.441,357,400
Jan 14, 202517.5117.6517.2017.3917.121,026,500
Jan 13, 202517.5517.5516.9017.4217.151,893,500
Jan 10, 202517.7017.8517.4817.6217.351,624,600
Jan 8, 202517.8517.9117.2317.8617.581,614,100
Jan 7, 202517.9418.0817.6317.6717.401,426,400
Jan 6, 202517.7818.0417.7617.8417.561,525,300
Jan 3, 202517.5717.7217.2617.6117.341,334,700
Jan 2, 202517.4817.6417.2717.4217.151,072,800
Dec 31, 202417.4217.6017.2617.3017.03997,800
Dec 30, 202416.9717.4516.8117.3417.071,445,900
Dec 27, 202417.3417.4717.1017.1916.92914,400
Dec 26, 202417.3217.4917.3217.4717.20723,400
Dec 24, 202417.3317.4417.1517.4417.17376,500
Dec 23, 202417.2417.7217.1717.3217.051,415,900
Dec 20, 202416.5417.4616.5017.3917.122,346,800
Dec 19, 202416.9817.0916.6116.6516.391,416,200
Dec 18, 202416.9517.1416.7716.7916.531,726,300
Dec 17, 202417.1217.1716.8016.9516.691,599,600
Dec 16, 202417.2617.4217.0817.1116.841,472,300
Dec 13, 202417.3217.5017.2717.3017.031,312,300
Dec 12, 202417.4117.4517.0417.3717.101,806,300
Dec 11, 202417.5117.5917.3517.4817.211,514,200
Dec 10, 202417.4017.5617.2317.4317.161,312,400
Dec 9, 202417.8817.9717.5017.5517.281,825,000
Dec 6, 202418.1218.2017.5117.7717.491,699,600
Dec 5, 202418.3118.3517.8117.9017.622,293,700
Dec 4, 202418.4118.5318.1518.4918.201,493,300
Dec 3, 202418.2618.4718.1018.4018.112,497,200
Dec 2, 202417.5918.3817.5318.1817.902,940,700
Nov 29, 202417.0417.5617.0117.4617.191,313,500
Nov 27, 202416.9317.2916.8816.9116.651,942,200
Nov 26, 202417.0117.0916.7616.7816.521,893,900
Nov 25, 202416.5517.5016.5517.1116.843,285,700
Nov 22, 202416.0916.3716.0416.3216.072,315,600
Nov 21, 202415.8015.9915.6215.9715.722,010,800
Nov 20, 202415.8615.9815.7115.8015.552,050,100
Nov 19, 202416.0216.1015.7415.9915.741,735,400
Nov 18, 202416.6316.6316.1516.1815.932,501,200
Nov 15, 202416.7616.7816.4616.5716.311,817,000
Nov 14, 202417.0017.0516.7316.7616.501,301,400
Nov 13, 202416.9017.2416.9016.9816.721,566,600
Nov 12, 202416.8617.0816.7616.8616.601,562,700
Nov 11, 202417.0617.1916.8316.9716.711,438,200
Nov 8, 202417.0017.0716.8716.9316.671,628,000
Nov 7, 202417.1417.3716.9817.0716.802,351,000
Nov 6, 202417.0117.1516.6317.0316.772,420,200
Nov 5, 202416.9017.0116.7416.8816.621,798,700
Nov 4, 202417.0817.2416.8817.0016.741,737,600
Nov 1, 202417.0517.2816.9517.1916.922,008,800
Oct 31, 202417.5517.6717.0817.0916.822,761,000
Oct 30, 202417.3417.6717.3317.4117.142,100,500
Oct 29, 2024 0.13 Dividend
Oct 29, 202417.5017.6817.3017.3917.122,070,600
Oct 28, 202417.6317.8217.5517.6617.262,800,200
Oct 25, 202417.5417.6917.3617.4817.082,061,300
Oct 24, 202417.8917.8917.4817.4917.091,638,100
Oct 23, 202418.2918.2917.7517.7817.372,234,900
Oct 22, 202418.5518.6218.2718.3117.891,425,900
Oct 21, 202418.6418.8818.5318.6518.231,985,100
Oct 18, 202418.6418.9318.5018.6618.231,764,100
Oct 17, 202418.7918.8218.3918.5118.092,156,400
Oct 16, 202419.2519.4018.7018.7418.312,281,700
Oct 15, 202419.1019.5619.0319.3218.881,761,100
Oct 14, 202419.1019.3018.9719.0418.611,617,400
Oct 11, 202418.6719.1618.6619.1418.702,337,400
Oct 10, 202418.8218.9618.7218.7218.291,919,700
Oct 9, 202419.3019.3518.8818.8918.463,332,800
Oct 8, 202419.5819.6819.1919.2718.832,281,500
Oct 7, 202419.8420.1219.4519.6619.213,265,400
Oct 4, 202419.5520.1319.4219.8219.373,393,700
Oct 3, 202418.6919.8818.5919.4419.0011,266,700
Oct 2, 202421.5121.6320.9721.0620.586,350,600
Oct 1, 202421.7521.9121.4221.6821.192,708,700
Sep 30, 202421.6721.9521.5721.8021.302,281,300
Sep 27, 202421.6421.7021.1221.6521.162,003,600
Sep 26, 202421.2721.6320.9221.4620.972,597,800
Sep 25, 202420.7621.0620.6820.8820.402,254,900
Sep 24, 202420.3520.8720.1120.6820.212,838,900
Sep 23, 202420.1820.5520.0320.4219.953,020,300
Sep 20, 202419.9720.2319.6820.1619.702,078,300
Sep 19, 202420.2020.3119.8519.9219.47990,500
Sep 18, 202419.6820.1219.6119.7819.331,538,100
Sep 17, 202419.5619.8419.5419.7019.25909,800
Sep 16, 202419.8820.0319.4519.4819.041,313,100
Sep 13, 202419.4319.9619.3619.9319.481,214,500
Sep 12, 202419.3119.3819.0819.2418.80893,400
Sep 11, 202419.1119.3418.8419.2918.851,159,300
Sep 10, 202418.8819.2418.7019.2318.791,241,400
Sep 9, 202418.6419.0118.5618.8318.40937,200
Sep 6, 202418.8018.9218.4318.6118.191,312,200
Sep 5, 202419.1619.2418.8218.8318.401,120,400
Sep 4, 202419.0419.2718.7519.0818.651,049,300
Sep 3, 202419.1519.3719.0319.2018.761,584,100
Aug 30, 202419.1619.3218.9619.2718.83886,300
Aug 29, 202418.8819.2618.7019.0418.611,169,400
Aug 28, 202419.1019.2018.7118.8218.391,541,200
Aug 27, 202419.0319.3618.9219.3018.861,633,700
Aug 26, 202419.5919.5918.9418.9918.561,280,700
Aug 23, 202419.1419.6019.0119.5019.061,519,600
Aug 22, 202419.3519.3518.8818.9418.511,172,800
Aug 21, 202419.1719.4519.1119.2918.85792,200
Aug 20, 202419.3619.4518.9018.9818.551,000,200
Aug 19, 202419.0319.4219.0219.3618.921,091,200
Aug 16, 202418.7019.1718.7018.9918.561,454,300
Aug 15, 202418.5519.0818.5218.8118.382,068,600
Aug 14, 202418.2418.3017.8418.0617.651,265,800
Aug 13, 202417.9518.2917.9118.2517.831,618,000
Aug 12, 202417.5917.9117.5517.7917.381,169,800
Aug 9, 202417.6417.6817.4617.5217.12825,000
Aug 8, 202417.3717.7417.2917.6817.281,512,200
Aug 7, 202417.7317.9217.1217.1816.791,204,800
Aug 6, 202417.0417.6817.0217.5117.111,636,500
Aug 5, 202416.5417.1516.4616.9516.561,371,300
Aug 2, 2024 0.13 Dividend
Aug 2, 202417.1717.3617.0517.1516.761,525,500
Aug 1, 202418.2318.3617.6917.8717.341,188,800
Jul 31, 202418.4418.6618.2318.3317.781,232,700
Jul 30, 202418.3418.4118.0418.2617.711,389,500
Jul 29, 202417.8618.3617.8218.3117.761,762,800
Jul 26, 202417.6718.0117.6417.8817.351,697,700
Jul 25, 202417.5517.5517.1117.3716.852,217,700
Jul 24, 202418.0918.0917.4517.5016.981,494,100
Jul 23, 202418.4018.4418.0418.0917.552,086,900
Jul 22, 202418.4318.4918.2418.4817.931,553,200
Jul 19, 202418.2318.4018.1918.3317.781,356,100
Jul 18, 202418.5518.8018.1618.3617.812,039,200
Jul 17, 202418.7819.0718.4918.5017.951,687,800
Jul 16, 202418.7118.9918.4318.9518.383,061,300
Jul 15, 202419.1119.1318.5318.6218.061,908,300
Jul 12, 202419.2619.2919.0019.1118.541,631,500
Jul 11, 202418.9219.2918.9019.1218.551,969,400
Jul 10, 202418.4218.6018.2018.5618.012,289,500
Jul 9, 202418.9719.0218.3618.3817.832,413,000
Jul 8, 202419.2719.3118.8418.9618.392,391,600
Jul 5, 202419.0219.2418.7819.1318.562,262,200
Jul 3, 202419.1419.3618.8819.0418.471,802,900
Jul 2, 202419.2119.2118.8719.0818.513,105,000
Jul 1, 202419.3419.4219.0119.2218.653,091,200
Jun 28, 202419.4719.7819.0019.2818.705,595,400
Jun 27, 202418.9920.0018.9219.5618.9815,540,100
Jun 26, 202423.0423.3722.8423.1222.436,749,600
Jun 25, 202423.1623.3722.8923.0022.312,954,300
Jun 24, 202423.1523.5522.9423.2222.533,762,500
Jun 21, 202423.0023.2422.7923.0122.322,547,300
Jun 20, 202423.3723.6622.9123.0222.331,438,000
Jun 18, 202423.5923.9223.5023.5422.841,378,400
Jun 17, 202422.8323.5622.7723.4822.782,163,500
Jun 14, 202423.0523.2622.7422.8522.171,460,200
Jun 13, 202423.7323.7523.3623.3822.681,128,800
Jun 12, 202424.0824.1423.6523.7123.001,309,600
Jun 11, 202423.4323.7223.3723.7022.991,294,300
Jun 10, 202423.4523.7423.3123.5822.881,424,000
Jun 7, 202423.6723.8123.4423.5322.831,399,000
Jun 6, 202424.3124.3423.8023.8423.131,255,200
Jun 5, 202423.8524.2423.5824.1723.451,250,400
Jun 4, 202423.9224.1723.6623.7523.041,256,800
Jun 3, 202423.9424.2023.7224.1623.441,449,000
May 31, 202423.6824.2423.5724.0123.292,288,600
May 30, 202422.8323.5122.7123.4922.791,917,100
May 29, 202422.5022.9222.4722.7822.102,045,200
May 28, 202422.2022.6322.1422.6221.941,301,900
May 24, 202421.9222.2221.8222.1421.481,440,700
May 23, 202421.8621.9321.5821.6921.04944,400

Related Tickers

PVH PVH Corp.
83.32
+0.18%
 
RL Ralph Lauren Corporation
277.42
+1.29%
 
VFC V.F. Corporation
12.16
+0.08%
 
UAA Under Armour, Inc.
6.52
0.00%
 
HBI Hanesbrands Inc.
5.04
-0.40%
 
UA Under Armour, Inc.
6.20
+0.16%
 
COLM Columbia Sportswear Company
64.92
+0.73%
 
PLCE The Children's Place, Inc.
5.91
+3.32%
 
GIL Gildan Activewear Inc.
48.92
+0.10%
 
KTB Kontoor Brands, Inc.
71.02
-0.28%