Skip to main content

Levi Strauss & Company Cl A (NY: LEVI )

19.99 +0.62 (+3.20%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 17.21 17.47 17.12 17.37 2,790,175 +0.32(+1.87%)
Feb 27, 2023 17.14 17.22 16.94 17.05 1,391,179 +0.02(+0.11%)
Feb 24, 2023 17.06 17.06 16.78 17.03 1,891,033 -0.20(-1.18%)
Feb 23, 2023 17.15 17.25 16.73 17.23 1,470,969 +0.08(+0.45%)
Feb 22, 2023 16.85 17.17 16.79 17.16 1,745,790 +0.37(+2.19%)
Feb 21, 2023 16.85 16.97 16.66 16.79 1,899,554 -0.45(-2.58%)
Feb 17, 2023 16.95 17.23 16.78 17.23 1,828,227 +0.24(+1.42%)
Feb 16, 2023 17.04 17.34 16.91 16.99 1,465,347 -0.27(-1.57%)
Feb 15, 2023 17.14 17.34 17.10 17.26 2,700,736 -0.04(-0.22%)
Feb 14, 2023 17.47 17.64 17.16 17.30 2,345,004 -0.24(-1.38%)
Feb 13, 2023 17.51 17.70 17.41 17.54 1,220,367 +0.02(+0.11%)
Feb 10, 2023 17.14 17.53 17.10 17.52 2,273,840 +0.14(+0.78%)
Feb 09, 2023 17.28 17.75 17.23 17.39 1,969,524 +0.30(+1.76%)
Feb 08, 2023 17.34 17.50 16.92 17.09 2,620,822 -0.60(-3.39%)
Feb 07, 2023 17.64 17.83 17.40 17.69 1,455,953 +0.00(+0.00%)
Feb 06, 2023 18.05 18.24 17.52 17.69 2,849,108 -0.63(-3.46%)
Feb 03, 2023 18.07 18.61 17.93 18.32 2,018,536 -0.08(-0.42%)
Feb 02, 2023 18.17 18.55 18.16 18.40 2,361,550 +0.24(+1.32%)
Feb 01, 2023 17.75 18.24 17.59 18.16 2,716,418 +0.46(+2.61%)
Jan 31, 2023 17.22 17.76 17.22 17.70 2,672,743 +0.60(+3.49%)
Jan 30, 2023 16.92 17.40 16.89 17.10 2,378,608 -0.01(-0.06%)
Jan 27, 2023 17.04 17.44 16.90 17.11 3,542,383 +0.06(+0.34%)
Jan 26, 2023 17.11 17.17 16.19 17.05 5,881,094 +1.18(+7.45%)
Jan 25, 2023 15.92 16.12 15.52 15.87 4,256,635 -0.21(-1.32%)
Jan 24, 2023 16.35 16.35 15.98 16.08 2,628,901 -0.10(-0.59%)
Jan 23, 2023 15.56 16.39 15.50 16.18 3,155,055 +0.45(+2.87%)
Jan 20, 2023 15.49 15.88 15.29 15.73 2,936,602 +0.41(+2.70%)
Jan 19, 2023 15.56 15.59 15.19 15.31 1,804,919 -0.29(-1.85%)
Jan 18, 2023 15.29 15.74 15.24 15.60 2,564,717 -0.06(-0.37%)
Jan 17, 2023 15.87 15.87 15.49 15.66 2,265,272 -0.25(-1.57%)
Jan 13, 2023 15.84 16.05 15.61 15.91 1,814,134 -0.11(-0.66%)
Jan 12, 2023 16.25 16.25 15.94 16.01 1,484,630 -0.14(-0.89%)
Jan 11, 2023 15.87 16.19 15.64 16.16 2,795,661 -0.29(-1.75%)
Jan 10, 2023 16.19 16.46 15.91 16.45 1,154,633 +0.25(+1.54%)
Jan 09, 2023 15.89 16.23 15.67 16.20 1,477,354 +0.31(+1.94%)
Jan 06, 2023 15.77 16.00 15.69 15.89 1,293,427 +0.20(+1.29%)
Jan 05, 2023 15.62 15.96 15.44 15.69 1,421,950 -0.15(-0.97%)
Jan 04, 2023 15.18 15.86 15.02 15.84 2,212,620 +0.88(+5.85%)
Jan 03, 2023 15.17 15.18 14.78 14.97 1,381,638 +0.04(+0.26%)
Dec 30, 2022 14.84 15.03 14.72 14.93 944,717 -0.11(-0.70%)
Dec 29, 2022 14.84 15.09 14.84 15.03 1,221,971 +0.25(+1.69%)
Dec 28, 2022 14.90 15.02 14.57 14.78 1,608,232 -0.10(-0.65%)
Dec 27, 2022 14.91 14.99 14.75 14.88 652,571 -0.01(-0.06%)
Dec 23, 2022 14.84 14.89 14.63 14.89 964,948 +0.05(+0.32%)
Dec 22, 2022 14.43 14.89 14.32 14.84 1,735,867 +0.11(+0.72%)
Dec 21, 2022 15.33 15.50 14.74 14.74 1,719,140 -0.12(-0.84%)
Dec 20, 2022 15.08 15.20 14.76 14.86 1,716,940 -0.30(-1.97%)
Dec 19, 2022 15.15 15.23 14.94 15.16 1,228,431 -0.12(-0.76%)
Dec 16, 2022 15.20 15.44 15.13 15.27 2,181,426 -0.13(-0.87%)
Dec 15, 2022 15.78 15.92 15.39 15.41 2,249,729 -0.72(-4.47%)
Dec 14, 2022 16.27 16.30 15.83 16.13 1,572,646 -0.05(-0.30%)
Dec 13, 2022 16.80 16.97 15.91 16.18 2,725,236 -0.16(-1.00%)
Dec 12, 2022 15.52 16.35 15.50 16.34 2,306,039 +0.58(+3.66%)
Dec 09, 2022 16.06 16.16 15.75 15.76 1,344,549 -0.42(-2.61%)
Dec 08, 2022 15.81 16.27 15.81 16.19 1,735,342 +0.40(+2.56%)
Dec 07, 2022 15.58 15.98 15.45 15.78 1,537,222 +0.12(+0.74%)
Dec 06, 2022 15.77 16.01 15.63 15.67 2,145,196 -0.11(-0.67%)
Dec 05, 2022 16.17 16.22 15.63 15.77 2,590,472 -0.60(-3.64%)
Dec 02, 2022 15.69 16.41 15.64 16.37 2,115,795 +0.48(+3.03%)
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.