Mohawk Industries Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	87.340	88.560	87.340	88.386	88.386	7
2023-11-28	84.780	85.125	84.780	85.125	85.125	102
2023-11-27	83.370	84.185	82.750	84.185	84.185	138
2023-11-24	83.720	84.480	83.640	83.640	83.640	2
2023-11-22	84.850	84.850	83.588	83.588	83.588	231
2023-11-21	84.190	84.190	83.460	83.860	83.860	298
2023-11-20	84.600	84.600	84.400	84.400	84.400	30
2023-11-16	84.815	84.815	84.815	84.815	84.815	20
2023-11-15	86.730	88.280	86.730	87.450	87.450	36,518
2023-11-14	84.110	87.555	83.759	86.660	86.660	2,000
2023-11-13	79.900	80.240	79.900	80.240	80.240	4
2023-11-10	80.210	80.210	80.210	80.210	80.210	1
2023-11-06	84.990	84.990	82.975	83.130	83.130	6,537
2023-11-03	84.030	86.910	84.030	85.810	85.810	779
2023-11-02	82.290	83.390	82.290	83.210	83.210	148
2023-11-01	79.800	80.820	79.240	80.090	80.090	13
2023-10-31	80.278	81.080	79.310	81.080	81.080	296
2023-10-30	78.110	79.780	77.070	79.780	79.780	811
2023-10-27	82.930	82.930	76.170	76.170	76.170	865
2023-10-26	77.890	79.130	77.890	79.040	79.040	2
2023-10-25	78.670	78.670	77.310	77.941	77.941	104
2023-10-24	79.439	80.050	78.970	78.980	78.980	329
2023-10-23	78.590	80.430	78.590	80.310	80.310	2
2023-10-20	79.610	79.610	79.157	79.380	79.380	70
2023-10-19	80.200	81.460	80.200	80.760	80.760	4
2023-10-18	81.330	81.450	81.020	81.310	81.310	4
2023-10-17	81.790	83.500	81.630	83.500	83.500	116
2023-10-16	82.170	82.620	81.960	82.620	82.620	5
2023-10-13	80.620	80.810	79.550	80.150	80.150	97
2023-10-12	83.385	84.650	79.000	79.000	79.000	301
2023-10-11	83.660	84.800	83.420	83.420	83.420	1
2023-10-10	83.670	83.900	83.640	83.640	83.640	10
2023-10-09	80.250	80.690	79.260	79.570	79.570	1
2023-10-06	81.324	81.980	80.020	81.744	81.744	47
2023-10-05	81.385	81.385	81.000	81.000	81.000	514
2023-10-04	80.735	81.015	80.735	81.015	81.015	140
2023-10-03	82.940	82.940	81.445	81.550	81.550	93
2023-10-02	85.160	85.700	84.360	84.360	84.360	110
2023-09-29	85.880	85.880	85.880	85.880	85.880	52
2023-09-27	84.850	84.850	84.850	84.850	84.850	757
2023-09-21	89.548	89.548	89.548	89.548	89.548	35
2023-09-20	93.360	93.360	92.895	92.895	92.895	33
2023-09-13	92.455	92.455	92.455	92.455	92.455	50
2023-09-08	93.790	93.790	93.790	93.790	93.790	3
2023-09-07	95.100	95.100	95.100	95.100	95.100	1
2023-09-05	100.34	100.34	100.34	100.34	100.34	26
2023-09-01	102.72	102.83	102.59	102.59	102.59	1
2023-08-30	101.54	101.54	101.54	101.54	101.54	25
2023-08-24	97.741	97.741	97.741	97.741	97.741	50
2023-08-23	97.380	97.380	97.380	97.380	97.380	45
2023-08-22	96.995	96.995	96.995	96.995	96.995	13
2023-08-21	96.159	96.196	96.159	96.196	96.196	10
2023-08-15	100.46	100.46	100.46	100.46	100.46	100
2023-08-14	101.56	101.56	101.56	101.56	101.56	30
2023-08-08	103.00	105.42	103.00	105.42	105.42	106
2023-08-07	106.35	106.35	105.96	105.96	105.96	432
2023-08-01	107.17	107.35	107.17	107.35	107.35	24
2023-07-31	105.71	106.35	105.61	106.35	106.35	47
2023-07-28	109.92	109.92	106.40	108.15	108.15	102
2023-07-27	116.96	118.10	116.96	117.74	117.74	61

← NewerPage 12 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.