Mohawk Industries Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	119.39	121.52	119.39	120.29	120.29	11
2024-03-11	121.68	121.68	119.92	119.92	119.92	10
2024-03-08	121.56	122.60	121.36	121.52	121.52	57,607
2024-03-07	120.10	122.34	120.10	121.77	121.77	263
2024-03-06	120.37	120.37	118.56	118.56	118.56	2
2024-03-05	121.99	121.99	120.10	121.79	121.79	201
2024-03-04	121.08	123.27	121.08	122.25	122.25	70
2024-03-01	118.87	121.96	118.63	121.96	121.96	1,460
2024-02-29	116.84	117.20	116.84	117.20	117.20	3
2024-02-28	117.54	117.60	116.31	116.31	116.31	1,348
2024-02-27	113.90	115.51	113.90	115.09	115.09	4
2024-02-26	113.72	114.34	113.72	114.34	114.34	1
2024-02-23	114.75	114.75	114.75	114.75	114.75	2
2024-02-22	114.70	114.70	114.13	114.27	114.27	103
2024-02-21	113.23	113.23	113.23	113.23	113.23	145
2024-02-16	114.27	116.91	114.27	116.02	116.02	3
2024-02-15	116.74	118.01	116.43	116.50	116.50	103
2024-02-13	114.00	115.58	112.59	115.50	115.50	213
2024-02-12	112.80	117.60	112.21	117.60	117.60	185
2024-02-09	101.79	111.43	101.79	111.07	111.07	129
2024-02-08	110.98	110.98	109.84	110.67	110.67	311
2024-02-07	107.83	109.60	107.83	109.60	109.60	4
2024-02-05	106.25	106.25	104.99	104.99	104.99	102
2024-02-02	107.29	109.47	106.86	109.47	109.47	198
2024-02-01	105.40	108.83	105.40	108.83	108.83	268
2024-01-30	104.01	104.01	103.86	103.86	103.86	3
2024-01-29	101.21	102.58	101.20	102.58	102.58	15
2024-01-26	100.54	100.74	100.36	100.36	100.36	39
2024-01-25	98.694	98.694	98.090	98.090	98.090	124
2024-01-24	99.430	99.430	96.890	96.890	96.890	25
2024-01-23	100.32	102.43	98.830	98.830	98.830	12
2024-01-19	98.730	98.730	98.730	98.730	98.730	2
2024-01-18	101.44	101.44	99.210	99.210	99.210	100
2024-01-17	100.40	100.40	99.710	99.710	99.710	3
2024-01-12	103.52	103.82	103.52	103.68	103.68	109
2024-01-11	104.42	104.42	103.96	104.25	104.25	39
2024-01-10	106.98	106.98	104.89	106.41	106.41	18
2024-01-09	105.69	105.69	105.69	105.69	105.69	50
2024-01-08	106.00	107.12	106.00	107.12	107.12	61
2024-01-05	104.16	104.25	104.16	104.25	104.25	7
2024-01-04	100.26	100.26	100.26	100.26	100.26	102
2024-01-03	102.27	102.90	102.27	102.84	102.84	173
2024-01-02	102.32	103.97	102.32	103.97	103.97	4
2023-12-28	103.31	104.79	103.31	104.53	104.53	5
2023-12-27	104.83	104.83	104.38	104.45	104.45	77
2023-12-22	103.50	103.50	103.50	103.50	103.50	1
2023-12-21	103.02	103.02	102.47	102.47	102.47	3
2023-12-20	103.91	104.91	103.91	104.71	104.71	2
2023-12-19	105.13	105.13	104.20	104.50	104.50	106
2023-12-18	104.34	104.34	102.43	103.17	103.17	121
2023-12-15	106.69	107.15	106.69	107.15	107.15	703
2023-12-14	101.46	109.34	101.46	107.69	107.69	927
2023-12-13	92.958	93.370	92.910	93.370	93.370	400
2023-12-12	91.100	91.530	91.100	91.530	91.530	3
2023-12-08	92.078	92.644	91.950	92.644	92.644	69
2023-12-06	92.735	94.120	92.735	93.710	93.710	54
2023-12-05	91.580	91.870	91.020	91.020	91.020	2
2023-12-04	92.600	92.600	92.180	92.180	92.180	3
2023-12-01	91.592	91.780	91.592	91.780	91.780	18
2023-11-30	88.000	89.105	86.890	89.100	89.100	133

← NewerPage 11 of 16 · 952 trading daysOlder →

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.