Mohawk Industries Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-17 | 111.74 | 111.74 | 111.74 | 111.74 | 111.74 | 10 |
| 2024-06-14 | 111.82 | 111.98 | 111.00 | 111.98 | 111.98 | 903 |
| 2024-06-13 | 113.54 | 113.86 | 113.48 | 113.86 | 113.86 | 1,893 |
| 2024-06-12 | 118.78 | 118.78 | 118.10 | 118.10 | 118.10 | 127 |
| 2024-06-10 | 113.32 | 116.62 | 113.32 | 116.51 | 116.51 | 194 |
| 2024-06-07 | 114.41 | 114.41 | 114.41 | 114.41 | 114.41 | 2 |
| 2024-06-06 | 116.29 | 116.65 | 115.83 | 115.83 | 115.83 | 11 |
| 2024-06-04 | 118.71 | 119.32 | 118.68 | 118.68 | 118.68 | 95 |
| 2024-06-03 | 122.79 | 122.79 | 121.31 | 121.31 | 121.31 | 11 |
| 2024-05-31 | 120.22 | 120.99 | 120.22 | 120.99 | 120.99 | 9 |
| 2024-05-30 | 116.02 | 116.02 | 116.02 | 116.02 | 116.02 | 21,189 |
| 2024-05-29 | 114.61 | 114.61 | 114.20 | 114.61 | 114.61 | 271 |
| 2024-05-28 | 117.22 | 117.22 | 115.27 | 115.27 | 115.27 | 9 |
| 2024-05-24 | 116.13 | 116.55 | 116.13 | 116.50 | 116.50 | 143 |
| 2024-05-23 | 115.84 | 116.86 | 114.71 | 115.73 | 115.73 | 266 |
| 2024-05-22 | 119.18 | 119.18 | 117.92 | 118.17 | 118.17 | 3 |
| 2024-05-21 | 118.22 | 118.91 | 118.22 | 118.91 | 118.91 | 49 |
| 2024-05-20 | 121.04 | 121.04 | 119.89 | 119.89 | 119.89 | 6 |
| 2024-05-16 | 123.28 | 123.28 | 121.34 | 121.48 | 121.48 | 144 |
| 2024-05-15 | 126.00 | 126.13 | 125.81 | 126.13 | 126.13 | 64 |
| 2024-05-14 | 121.98 | 121.98 | 121.90 | 121.90 | 121.90 | 110 |
| 2024-05-13 | 121.30 | 121.30 | 121.30 | 121.30 | 121.30 | 1 |
| 2024-05-10 | 119.90 | 120.08 | 119.33 | 119.50 | 119.50 | 3 |
| 2024-05-09 | 118.55 | 118.99 | 118.55 | 118.99 | 118.99 | 3 |
| 2024-05-08 | 117.44 | 117.78 | 117.44 | 117.66 | 117.66 | 1 |
| 2024-05-07 | 117.93 | 117.93 | 117.78 | 117.92 | 117.92 | 51 |
| 2024-05-03 | 118.06 | 119.41 | 118.06 | 118.06 | 118.06 | 2 |
| 2024-05-02 | 116.59 | 116.59 | 114.80 | 115.25 | 115.25 | 48 |
| 2024-05-01 | 115.78 | 115.78 | 114.58 | 114.93 | 114.93 | 19 |
| 2024-04-29 | 116.46 | 119.42 | 116.46 | 119.42 | 119.42 | 59 |
| 2024-04-26 | 120.00 | 120.00 | 113.31 | 118.37 | 118.37 | 81 |
| 2024-04-25 | 108.79 | 108.79 | 108.79 | 108.79 | 108.79 | 3 |
| 2024-04-24 | 111.37 | 111.37 | 110.04 | 110.04 | 110.04 | 44 |
| 2024-04-23 | 109.73 | 113.91 | 109.73 | 113.91 | 113.91 | 60 |
| 2024-04-22 | 109.68 | 109.68 | 109.64 | 109.64 | 109.64 | 21 |
| 2024-04-18 | 109.48 | 109.48 | 107.92 | 107.92 | 107.92 | 8 |
| 2024-04-17 | 110.58 | 110.58 | 108.86 | 108.89 | 108.89 | 25 |
| 2024-04-16 | 109.73 | 109.73 | 109.73 | 109.73 | 109.73 | 2 |
| 2024-04-15 | 113.43 | 114.20 | 111.92 | 111.92 | 111.92 | 39 |
| 2024-04-12 | 116.35 | 116.35 | 113.57 | 113.57 | 113.57 | 113 |
| 2024-04-11 | 119.25 | 119.25 | 118.61 | 119.07 | 119.07 | 214 |
| 2024-04-10 | 120.00 | 120.87 | 118.54 | 120.78 | 120.78 | 51 |
| 2024-04-09 | 123.95 | 124.32 | 122.83 | 124.32 | 124.32 | 21 |
| 2024-04-08 | 123.92 | 124.08 | 122.04 | 123.68 | 123.68 | 1 |
| 2024-04-05 | 122.72 | 122.73 | 122.24 | 122.24 | 122.24 | 13 |
| 2024-04-04 | 127.39 | 127.46 | 126.91 | 126.91 | 126.91 | 1,148 |
| 2024-04-03 | 125.98 | 125.98 | 125.98 | 125.98 | 125.98 | 16 |
| 2024-04-02 | 126.46 | 126.46 | 124.41 | 124.41 | 124.41 | 393 |
| 2024-03-28 | 129.36 | 130.38 | 129.36 | 130.38 | 130.38 | 189 |
| 2024-03-27 | 127.73 | 127.73 | 127.73 | 127.73 | 127.73 | 7 |
| 2024-03-26 | 124.71 | 126.25 | 124.71 | 125.67 | 125.67 | 3 |
| 2024-03-25 | 124.71 | 127.58 | 124.71 | 126.73 | 126.73 | 92 |
| 2024-03-22 | 124.73 | 124.73 | 124.73 | 124.73 | 124.73 | 3 |
| 2024-03-21 | 124.19 | 126.80 | 124.19 | 126.80 | 126.80 | 2 |
| 2024-03-20 | 120.35 | 121.89 | 120.35 | 121.89 | 121.89 | 3 |
| 2024-03-19 | 119.87 | 120.69 | 119.42 | 120.69 | 120.69 | 21 |
| 2024-03-18 | 117.14 | 117.88 | 117.14 | 117.88 | 117.88 | 69 |
| 2024-03-15 | 115.86 | 118.67 | 115.86 | 117.95 | 117.95 | 42 |
| 2024-03-14 | 119.92 | 119.92 | 116.75 | 117.43 | 117.43 | 276 |
| 2024-03-13 | 119.46 | 122.56 | 119.46 | 122.30 | 122.30 | 12 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.