ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

LEVI Levi Strauss and Co

19.10
-0.02 (-0.10%)
Jul 12 2024 - Closed
Delayed by 15 minutes

LEVI Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 12 2024 19.11 -0.01 -0.05% 19.26 19.29 19.005 1,631,143
Jul 11 2024 19.12 0.56 3.02% 18.92 19.29 18.90 1,969,421
Jul 10 2024 18.56 0.18 0.98% 18.42 18.60 18.20 2,289,517
Jul 09 2024 18.38 -0.58 -3.06% 18.97 19.02 18.36 2,413,020
Jul 08 2024 18.96 -0.17 -0.89% 19.25 19.31 18.84 2,391,281
Jul 05 2024 19.13 0.09 0.47% 19.02 19.24 18.78 2,262,108
Jul 03 2024 19.04 -0.04 -0.21% 19.14 19.365 18.88 1,802,867
Jul 02 2024 19.08 -0.14 -0.73% 19.21 19.21 18.87 3,105,001
Jul 01 2024 19.22 -0.34 -1.74% 19.34 19.42 19.015 3,091,398
Jun 28 2024 19.56 0.00 0.00% 19.56 19.56 19.56 0
Jun 27 2024 19.56 -3.56 -15.40% 18.88 20.00 18.88 15,493,926
Jun 26 2024 23.12 0.12 0.52% 23.04 23.37 22.84 6,700,911
Jun 25 2024 23.00 -0.22 -0.95% 23.16 23.37 22.89 2,950,245
Jun 24 2024 23.22 0.21 0.91% 23.15 23.55 22.94 3,759,995
Jun 21 2024 23.01 -0.01 -0.04% 23.00 23.235 22.79 2,546,511
Jun 20 2024 23.02 -0.52 -2.21% 23.37 23.66 22.91 1,437,993
Jun 18 2024 23.54 0.06 0.26% 23.59 23.915 23.50 1,378,432
Jun 17 2024 23.48 0.63 2.76% 22.83 23.555 22.77 2,163,463
Jun 14 2024 22.85 -0.53 -2.27% 23.05 23.26 22.74 1,460,240
Jun 13 2024 23.38 -0.33 -1.39% 23.73 23.75 23.36 1,128,439
Jun 12 2024 23.71 0.01 0.04% 24.08 24.135 23.65 1,309,468
Jun 11 2024 23.70 0.12 0.51% 23.43 23.72 23.3718 1,294,324
Jun 10 2024 23.58 0.05 0.21% 23.45 23.74 23.31 1,423,516
Jun 07 2024 23.53 -0.31 -1.30% 23.67 23.81 23.4401 1,399,048
Jun 06 2024 23.84 -0.33 -1.37% 24.31 24.34 23.801 1,255,286
Jun 05 2024 24.17 0.42 1.77% 23.85 24.24 23.58 1,250,551
Jun 04 2024 23.75 -0.41 -1.70% 23.92 24.17 23.66 1,256,753
Jun 03 2024 24.16 0.15 0.62% 23.94 24.20 23.65 1,448,789
May 31 2024 24.01 0.52 2.21% 23.60 24.24 23.5701 2,288,616
May 30 2024 23.49 0.71 3.12% 22.83 23.51 22.7127 1,916,815
May 29 2024 22.78 0.16 0.71% 22.50 22.92 22.47 2,045,287
May 28 2024 22.62 0.48 2.17% 22.22 22.63 22.14 1,275,594
May 24 2024 22.14 0.45 2.07% 21.92 22.22 21.815 1,440,983
May 23 2024 21.69 -0.05 -0.23% 21.86 21.93 21.58 944,435
May 22 2024 21.74 -0.21 -0.96% 21.86 21.95 21.64 1,115,385
May 21 2024 21.95 0.11 0.50% 21.81 22.00 21.60 1,070,710
May 20 2024 21.84 -0.24 -1.09% 22.05 22.18 21.695 1,543,528
May 17 2024 22.08 -0.12 -0.54% 22.09 22.14 21.86 1,092,624
May 16 2024 22.20 0.08 0.36% 22.10 22.38 22.05 1,322,878
May 15 2024 22.12 -0.85 -3.70% 22.98 23.00 22.08 1,883,582
May 14 2024 22.97 0.29 1.28% 22.70 23.00 22.66 1,299,078
May 13 2024 22.68 0.06 0.27% 22.77 22.965 22.515 1,190,551
May 10 2024 22.62 -0.06 -0.26% 22.71 22.91 22.61 1,963,227
May 09 2024 22.68 0.70 3.18% 21.99 22.74 21.955 1,910,704
May 08 2024 21.98 -0.27 -1.21% 21.99 22.095 21.81 1,569,321
May 07 2024 22.25 0.09 0.41% 22.27 22.395 21.995 2,757,543
May 06 2024 22.16 0.16 0.73% 22.18 22.33 21.945 2,055,567
May 03 2024 22.00 0.08 0.36% 22.03 22.17 21.76 1,647,098
May 02 2024 21.92 0.76 3.59% 21.42 22.02 21.42 3,012,970
May 01 2024 21.16 -0.06 -0.28% 21.20 21.57 20.895 1,491,045
Apr 30 2024 21.22 -0.51 -2.35% 21.53 21.84 21.215 1,415,195
Apr 29 2024 21.73 0.60 2.84% 21.30 21.805 20.95 2,627,802
Apr 26 2024 21.13 0.04 0.19% 21.15 21.52 21.05 1,714,043
Apr 25 2024 21.09 -0.48 -2.23% 20.98 21.26 20.90 1,924,948
Apr 24 2024 21.57 -0.49 -2.22% 22.05 22.355 21.52 2,916,368
Apr 23 2024 22.06 0.76 3.57% 21.39 22.19 21.35 2,603,378
Apr 22 2024 21.30 0.75 3.65% 20.76 21.39 20.74 3,130,209
Apr 19 2024 20.55 0.04 0.20% 20.45 20.89 20.42 1,727,131
Apr 18 2024 20.51 -0.15 -0.73% 20.76 20.85 20.465 2,000,517
Apr 17 2024 20.66 0.25 1.22% 20.56 20.755 20.145 3,136,555
Apr 16 2024 20.41 0.69 3.50% 19.62 20.45 19.53 4,374,606
Apr 15 2024 19.72 0.49 2.55% 19.49 19.735 19.345 4,287,126

Your Recent History

Delayed Upgrade Clock