Skip to main content

Levi Strauss & Company Cl A (NY: LEVI )

19.89 +0.52 (+2.71%)
Streaming Delayed Price Updated: 2:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 13.11 13.18 12.74 12.92 2,091,317 -0.32(-2.43%)
May 30, 2023 13.23 13.28 13.02 13.24 1,298,130 +0.13(+0.97%)
May 26, 2023 12.93 13.19 12.93 13.11 1,385,168 +0.23(+1.82%)
May 25, 2023 12.78 12.92 12.50 12.88 2,061,219 +0.06(+0.46%)
May 24, 2023 12.90 12.97 12.63 12.82 2,169,358 +0.04(+0.31%)
May 23, 2023 12.83 12.98 12.72 12.78 1,588,767 -0.13(-0.98%)
May 22, 2023 12.67 12.94 12.66 12.91 2,203,905 +0.23(+1.85%)
May 19, 2023 13.03 13.03 12.54 12.67 3,103,092 -0.39(-2.99%)
May 18, 2023 13.01 13.18 12.94 13.06 1,254,522 +0.03(+0.22%)
May 17, 2023 12.98 13.05 12.86 13.03 1,671,952 +0.08(+0.60%)
May 16, 2023 13.27 13.32 12.95 12.96 1,643,746 -0.45(-3.35%)
May 15, 2023 13.21 13.47 13.16 13.40 1,754,976 +0.21(+1.55%)
May 12, 2023 13.16 13.24 13.09 13.20 1,818,287 +0.04(+0.30%)
May 11, 2023 13.35 13.41 13.08 13.16 1,611,445 -0.20(-1.46%)
May 10, 2023 13.83 13.86 13.21 13.36 2,183,670 -0.27(-2.01%)
May 09, 2023 13.62 13.68 13.46 13.63 1,412,155 -0.16(-1.13%)
May 08, 2023 13.93 14.10 13.74 13.79 2,701,209 -0.05(-0.35%)
May 05, 2023 13.59 13.92 13.50 13.83 1,484,001 +0.43(+3.20%)
May 04, 2023 13.67 13.67 13.31 13.40 2,844,582 -0.31(-2.28%)
May 03, 2023 13.89 14.07 13.72 13.72 1,440,902 -0.19(-1.33%)
May 02, 2023 13.94 13.97 13.73 13.90 1,845,901 -0.12(-0.83%)
May 01, 2023 14.04 14.15 13.92 14.02 1,568,388 +0.02(+0.14%)
Apr 28, 2023 13.81 14.06 13.81 14.00 1,396,788 +0.15(+1.05%)
Apr 27, 2023 13.76 13.93 13.68 13.85 1,464,423 +0.09(+0.63%)
Apr 26, 2023 13.86 13.94 13.72 13.77 1,953,420 -0.07(-0.49%)
Apr 25, 2023 14.15 14.19 13.80 13.83 2,280,885 -0.40(-2.79%)
Apr 24, 2023 14.37 14.43 14.13 14.23 2,752,557 -0.20(-1.41%)
Apr 21, 2023 14.44 14.51 14.26 14.43 1,647,271 +0.03(+0.20%)
Apr 20, 2023 14.60 14.72 14.37 14.41 1,539,836 -0.23(-1.59%)
Apr 19, 2023 14.57 14.73 14.55 14.64 1,665,820 -0.09(-0.59%)
Apr 18, 2023 14.71 14.86 14.65 14.73 2,465,745 +0.09(+0.60%)
Apr 17, 2023 14.63 14.69 14.39 14.64 3,290,829 -0.05(-0.33%)
Apr 14, 2023 14.75 14.95 14.53 14.69 2,770,225 -0.04(-0.26%)
Apr 13, 2023 14.76 14.82 14.62 14.73 2,541,942 +0.11(+0.73%)
Apr 12, 2023 15.23 15.30 14.56 14.62 4,247,314 -0.40(-2.64%)
Apr 11, 2023 15.24 15.33 15.01 15.02 4,525,581 -0.23(-1.52%)
Apr 10, 2023 14.71 15.35 14.58 15.25 8,270,766 +0.59(+4.03%)
Apr 06, 2023 15.70 16.13 14.56 14.66 21,123,534 -2.80(-16.03%)
Apr 05, 2023 17.41 17.67 17.29 17.46 4,052,790 -0.09(-0.50%)
Apr 04, 2023 17.52 17.62 17.26 17.54 3,255,326 -0.04(-0.22%)
Apr 03, 2023 17.61 17.88 17.40 17.58 3,311,806 -0.07(-0.38%)
Mar 31, 2023 17.54 17.65 17.40 17.65 3,501,470 +0.23(+1.33%)
Mar 30, 2023 17.57 17.88 17.35 17.42 1,807,564 +0.15(+0.84%)
Mar 29, 2023 17.14 17.30 16.90 17.27 1,950,283 +0.25(+1.48%)
Mar 28, 2023 16.40 17.08 16.26 17.02 4,127,726 +0.88(+5.46%)
Mar 27, 2023 16.07 16.24 15.89 16.14 1,730,550 +0.18(+1.15%)
Mar 24, 2023 15.58 15.96 15.53 15.95 1,416,584 +0.26(+1.67%)
Mar 23, 2023 15.97 16.06 15.49 15.69 990,070 -0.14(-0.86%)
Mar 22, 2023 15.96 16.19 15.79 15.83 1,440,724 -0.23(-1.45%)
Mar 21, 2023 15.97 16.21 15.90 16.06 1,910,301 +0.37(+2.34%)
Mar 20, 2023 15.41 15.72 15.37 15.69 1,929,250 +0.43(+2.79%)
Mar 17, 2023 15.41 15.50 15.18 15.27 2,289,396 -0.34(-2.17%)
Mar 16, 2023 15.15 15.63 15.08 15.61 2,458,413 +0.27(+1.77%)
Mar 15, 2023 15.01 15.52 14.98 15.34 2,184,045 -0.07(-0.44%)
Mar 14, 2023 15.75 15.78 15.24 15.40 1,741,767 +0.10(+0.63%)
Mar 13, 2023 15.33 15.47 15.02 15.31 2,635,890 -0.28(-1.80%)
Mar 10, 2023 15.85 15.89 15.36 15.59 2,231,097 -0.42(-2.60%)
Mar 09, 2023 16.56 16.60 15.87 16.00 2,479,206 -0.56(-3.39%)
Mar 08, 2023 16.52 16.59 16.29 16.56 2,114,483 -0.01(-0.06%)
Mar 07, 2023 16.64 16.86 16.54 16.57 1,464,807 -0.09(-0.52%)
Mar 06, 2023 17.29 17.34 16.65 16.66 1,992,383 -0.59(-3.42%)
Mar 03, 2023 17.33 17.45 17.14 17.25 1,848,347 -0.02(-0.11%)
Mar 02, 2023 16.91 17.28 16.83 17.27 2,276,538 +0.14(+0.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.