Mohawk Industries Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	113.45	114.18	113.45	114.18	114.18	80
2023-07-24	111.62	111.62	111.62	111.62	111.62	1
2023-07-21	109.97	110.16	109.02	109.02	109.02	28
2023-07-20	111.99	112.12	110.76	110.76	110.76	388
2023-07-19	112.73	113.72	112.73	112.92	112.92	300
2023-07-18	113.34	113.89	113.10	113.89	113.89	60
2023-07-17	112.07	112.07	111.41	111.41	111.41	113
2023-07-14	114.17	114.17	111.94	111.94	111.94	63
2023-07-13	114.61	115.21	114.53	115.17	115.17	64
2023-07-12	112.22	113.72	111.99	113.70	113.70	323
2023-07-11	108.06	109.60	108.06	109.45	109.45	520
2023-07-10	103.36	105.20	103.36	105.20	105.20	396
2023-07-07	101.00	103.50	99.890	103.50	103.50	2,534
2023-07-06	99.460	99.460	97.721	97.721	97.721	581
2023-07-03	103.30	103.30	103.30	103.30	103.30	6
2023-06-30	103.76	103.98	103.76	103.79	103.79	140
2023-06-29	102.39	102.58	102.29	102.57	102.57	460
2023-06-28	102.20	102.32	102.20	102.32	102.32	100
2023-06-27	102.17	103.02	102.17	103.02	103.02	298
2023-06-22	98.397	98.397	98.397	98.397	98.397	2
2023-06-21	99.828	101.66	99.828	101.39	101.39	112
2023-06-20	100.90	100.90	99.894	99.894	99.894	117
2023-06-19	101.85	101.85	101.85	101.85	101.85	7
2023-06-16	101.59	101.84	100.11	100.11	100.11	77
2023-06-14	99.731	100.45	99.338	100.45	100.45	234
2023-06-13	97.652	98.354	97.652	98.354	98.354	401
2023-06-12	96.070	96.070	96.070	96.070	96.070	3
2023-06-09	96.755	96.755	95.785	96.180	96.180	640
2023-06-07	98.804	98.890	98.804	98.890	98.890	102
2023-06-06	95.510	96.405	95.510	96.405	96.405	113
2023-06-05	96.460	96.460	96.460	96.460	96.460	13
2023-06-02	94.235	95.777	94.235	95.777	95.777	153
2023-06-01	92.352	92.352	92.352	92.352	92.352	50
2023-05-31	91.990	91.990	91.956	91.990	91.990	70
2023-05-30	94.375	94.375	94.375	94.375	94.375	9
2023-05-26	94.640	94.766	94.620	94.620	94.620	45
2023-05-25	94.129	94.129	93.950	93.950	93.950	110
2023-05-23	96.115	96.627	96.115	96.627	96.627	38
2023-05-19	95.470	95.470	95.470	95.470	95.470	2
2023-05-18	96.755	96.755	96.755	96.755	96.755	400
2023-05-17	94.985	94.985	94.985	94.985	94.985	2
2023-05-16	93.940	93.940	93.940	93.940	93.940	2
2023-05-12	97.760	97.760	97.760	97.760	97.760	2,320
2023-05-10	96.314	96.314	96.314	96.314	96.314	10
2023-05-09	98.984	98.984	98.984	98.984	98.984	42
2023-05-05	100.38	100.38	100.00	100.00	100.00	126
2023-05-04	99.570	99.570	99.370	99.370	99.370	22
2023-05-03	102.28	102.28	102.15	102.15	102.15	40
2023-05-02	103.12	103.12	103.12	103.12	103.12	26
2023-04-28	104.90	106.75	102.90	106.56	106.56	517
2023-04-24	96.950	96.950	96.950	96.950	96.950	145
2023-04-21	97.220	97.220	96.174	96.468	96.468	261
2023-04-20	98.630	98.630	97.890	97.890	97.890	585
2023-04-19	97.820	97.820	97.820	97.820	97.820	3
2023-04-18	99.840	99.840	98.455	98.455	98.455	655
2023-04-17	97.540	97.540	97.540	97.540	97.540	2,223
2023-04-14	99.234	99.275	98.310	98.310	98.310	665
2023-04-13	97.740	98.890	97.740	98.890	98.890	100
2023-04-12	102.38	102.38	102.38	102.38	102.38	2
2023-04-11	98.000	99.758	98.000	99.758	99.758	52

← NewerPage 13 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.