Skip to main content

Levi Strauss & Company Cl A (NY: LEVI )

18.18 +0.16 (+0.89%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 18.10 18.23 17.88 18.18 1,233,071 +0.16(+0.89%)
Feb 22, 2024 18.05 18.11 17.92 18.02 1,733,628 +0.08(+0.45%)
Feb 21, 2024 17.81 18.09 17.77 17.94 1,183,398 -0.06(-0.33%)
Feb 20, 2024 17.99 18.13 17.85 18.00 1,870,792 +0.14(+0.78%)
Feb 16, 2024 17.76 18.01 17.58 17.86 1,022,382 -0.01(-0.06%)
Feb 15, 2024 17.80 18.00 17.76 17.87 1,213,373 +0.18(+1.02%)
Feb 14, 2024 17.74 17.86 17.45 17.69 1,705,336 +0.08(+0.45%)
Feb 13, 2024 17.35 17.62 17.21 17.61 2,097,812 -0.35(-1.95%)
Feb 12, 2024 17.88 18.10 17.87 17.96 2,178,430 +0.19(+1.07%)
Feb 09, 2024 17.60 17.88 17.56 17.77 1,935,598 -0.06(-0.34%)
Feb 08, 2024 17.25 18.01 17.25 17.83 2,713,958 +0.70(+4.09%)
Feb 07, 2024 16.98 17.22 16.89 17.13 2,971,114 +0.31(+1.84%)
Feb 06, 2024 16.32 16.95 16.30 16.82 2,246,599 +0.53(+3.25%)
Feb 05, 2024 16.05 16.31 15.87 16.29 1,958,848 +0.19(+1.17%)
Feb 02, 2024 16.35 16.40 16.04 16.10 2,550,228 -0.51(-3.05%)
Feb 01, 2024 16.25 16.61 16.11 16.61 1,512,093 +0.45(+2.76%)
Jan 31, 2024 16.71 16.82 16.13 16.16 2,094,999 -0.54(-3.21%)
Jan 30, 2024 16.34 16.72 16.33 16.70 2,172,437 +0.24(+1.45%)
Jan 29, 2024 15.86 16.66 15.86 16.46 3,801,502 +0.63(+3.95%)
Jan 26, 2024 15.16 17.35 15.05 15.83 9,066,453 +0.20(+1.27%)
Jan 25, 2024 15.73 15.85 15.50 15.63 3,650,685 +0.03(+0.19%)
Jan 24, 2024 15.73 15.76 15.53 15.61 1,688,215 -0.03(-0.19%)
Jan 23, 2024 15.73 15.98 15.50 15.63 1,663,577 -0.09(-0.57%)
Jan 22, 2024 15.56 15.76 15.49 15.72 2,002,269 +0.24(+1.54%)
Jan 19, 2024 15.53 15.57 15.23 15.49 1,487,287 +0.09(+0.58%)
Jan 18, 2024 15.39 15.49 14.99 15.40 2,240,499 +0.09(+0.58%)
Jan 17, 2024 14.97 15.32 14.97 15.31 1,975,663 +0.18(+1.18%)
Jan 16, 2024 15.05 15.31 14.76 15.13 2,769,138 -0.66(-4.15%)
Jan 12, 2024 16.21 16.28 15.62 15.78 1,086,443 -0.35(-2.15%)
Jan 11, 2024 16.17 16.20 15.97 16.13 772,660 -0.11(-0.67%)
Jan 10, 2024 16.14 16.26 15.97 16.24 1,136,385 +0.11(+0.68%)
Jan 09, 2024 16.04 16.31 16.03 16.13 1,037,544 -0.03(-0.18%)
Jan 08, 2024 16.04 16.26 15.96 16.16 1,335,205 +0.19(+1.18%)
Jan 05, 2024 15.64 16.28 15.61 15.97 1,891,752 +0.49(+3.14%)
Jan 04, 2024 15.42 15.57 15.27 15.49 1,498,181 +0.01(+0.06%)
Jan 03, 2024 16.02 16.02 15.42 15.48 1,470,207 -0.67(-4.12%)
Jan 02, 2024 16.26 16.26 15.65 16.14 1,786,020 -0.28(-1.69%)
Dec 29, 2023 16.53 16.67 16.29 16.42 994,327 -0.17(-1.02%)
Dec 28, 2023 16.73 16.75 16.45 16.59 1,132,298 -0.25(-1.47%)
Dec 27, 2023 16.88 17.09 16.74 16.84 1,709,933 +0.03(+0.18%)
Dec 26, 2023 16.44 16.92 16.31 16.81 3,101,778 +0.50(+3.04%)
Dec 22, 2023 15.77 16.47 15.67 16.31 2,470,595 +0.38(+2.37%)
Dec 21, 2023 15.56 15.94 15.41 15.93 1,409,200 +0.64(+4.15%)
Dec 20, 2023 15.43 15.51 15.21 15.30 1,478,469 -0.24(-1.53%)
Dec 19, 2023 15.47 15.62 15.43 15.54 1,110,693 +0.09(+0.58%)
Dec 18, 2023 15.28 15.64 15.16 15.45 1,614,025 +0.16(+1.04%)
Dec 15, 2023 15.79 15.83 15.28 15.29 2,449,153 -0.54(-3.39%)
Dec 14, 2023 15.70 16.04 15.67 15.82 2,082,790 +0.39(+2.51%)
Dec 13, 2023 14.93 15.46 14.76 15.44 1,923,647 +0.49(+3.25%)
Dec 12, 2023 15.21 15.21 14.90 14.95 1,586,123 -0.29(-1.89%)
Dec 11, 2023 15.14 15.35 15.03 15.24 1,551,394 +0.32(+2.13%)
Dec 08, 2023 15.09 15.18 14.60 14.92 2,546,141 -0.29(-1.89%)
Dec 07, 2023 15.06 15.39 14.96 15.21 1,486,788 +0.14(+0.92%)
Dec 06, 2023 15.16 15.24 14.95 15.07 1,879,610 -0.02(-0.13%)
Dec 05, 2023 15.48 15.50 15.07 15.09 2,389,616 -0.49(-3.12%)
Dec 04, 2023 15.59 15.77 15.49 15.58 1,283,420 -0.02(-0.13%)
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.