Mohawk Industries Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-29 | 136.02 | 141.33 | 136.02 | 137.37 | 137.37 | 10 |
| 2022-03-25 | 135.14 | 135.14 | 134.07 | 134.07 | 134.07 | 100 |
| 2022-03-23 | 137.71 | 137.71 | 137.71 | 137.71 | 137.71 | 10 |
| 2022-03-16 | 146.66 | 146.66 | 145.83 | 145.83 | 145.83 | 11 |
| 2022-03-15 | 137.49 | 137.60 | 137.10 | 137.52 | 137.52 | 82 |
| 2022-03-11 | 133.46 | 133.46 | 133.46 | 133.46 | 133.46 | 1 |
| 2022-03-09 | 137.06 | 137.06 | 137.06 | 137.06 | 137.06 | 25 |
| 2022-03-02 | 139.11 | 139.11 | 139.11 | 139.11 | 139.11 | 7 |
| 2022-02-25 | 141.04 | 144.99 | 141.04 | 144.57 | 144.57 | 95 |
| 2022-02-24 | 135.12 | 135.12 | 134.65 | 134.65 | 134.65 | 772 |
| 2022-02-23 | 143.27 | 143.27 | 143.22 | 143.22 | 143.22 | 533 |
| 2022-02-22 | 143.15 | 143.15 | 141.29 | 141.29 | 141.29 | 442 |
| 2022-02-18 | 148.30 | 148.30 | 148.30 | 148.30 | 148.30 | 1 |
| 2022-02-17 | 148.55 | 149.42 | 148.55 | 149.42 | 149.42 | 1 |
| 2022-02-14 | 144.37 | 146.17 | 144.37 | 146.17 | 146.17 | 1 |
| 2022-02-11 | 146.25 | 146.87 | 146.25 | 146.87 | 146.87 | 10 |
| 2022-02-10 | 153.79 | 153.79 | 153.79 | 153.79 | 153.79 | 93 |
| 2022-01-28 | 149.41 | 149.83 | 149.41 | 149.83 | 149.83 | 350 |
| 2022-01-27 | 156.53 | 157.25 | 156.53 | 156.63 | 156.63 | 4 |
| 2022-01-24 | 153.25 | 155.02 | 150.39 | 155.02 | 155.02 | 89 |
| 2022-01-20 | 165.30 | 165.30 | 165.30 | 165.30 | 165.30 | 50 |
| 2022-01-14 | 175.22 | 175.22 | 168.73 | 168.73 | 168.73 | 100 |
| 2022-01-10 | 172.45 | 172.45 | 170.44 | 170.44 | 170.44 | 100 |
| 2022-01-04 | 186.01 | 187.73 | 186.01 | 187.73 | 187.73 | 1 |
| 2021-12-31 | 182.90 | 183.21 | 182.87 | 183.14 | 183.14 | 31 |
| 2021-12-21 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 20 |
| 2021-12-20 | 165.67 | 165.67 | 163.79 | 163.94 | 163.94 | 301 |
| 2021-12-17 | 171.75 | 171.78 | 171.75 | 171.78 | 171.78 | 20 |
| 2021-12-10 | 180.16 | 180.16 | 179.27 | 179.27 | 179.27 | 204 |
| 2021-12-09 | 178.68 | 180.29 | 178.68 | 180.29 | 180.29 | 92 |
| 2021-12-07 | 181.00 | 181.08 | 180.40 | 180.76 | 180.76 | 1 |
| 2021-12-03 | 175.07 | 175.07 | 175.07 | 175.07 | 175.07 | 25 |
| 2021-12-02 | 172.07 | 172.68 | 172.07 | 172.68 | 172.68 | 101 |
| 2021-12-01 | 173.86 | 173.86 | 173.86 | 173.86 | 173.86 | 1 |
| 2021-11-30 | 170.33 | 170.33 | 166.60 | 166.60 | 166.60 | 201 |
| 2021-11-29 | 172.42 | 172.42 | 171.64 | 171.64 | 171.64 | 235 |
| 2021-11-24 | 179.61 | 179.92 | 179.60 | 179.60 | 179.60 | 211 |
| 2021-11-22 | 178.46 | 178.46 | 178.46 | 178.46 | 178.46 | 22 |
| 2021-11-19 | 174.50 | 174.50 | 174.50 | 174.50 | 174.50 | 20 |
| 2021-11-17 | 179.32 | 179.32 | 177.61 | 177.61 | 177.61 | 1,901 |
| 2021-11-16 | 178.06 | 179.23 | 178.06 | 179.23 | 179.23 | 27 |
| 2021-11-15 | 177.90 | 177.90 | 176.12 | 177.48 | 177.48 | 18 |
| 2021-11-09 | 173.99 | 173.99 | 173.99 | 173.99 | 173.99 | 1 |
| 2021-11-03 | 174.72 | 176.64 | 174.72 | 176.64 | 176.64 | 100 |
| 2021-11-02 | 179.51 | 179.51 | 178.53 | 178.53 | 178.53 | 33 |
| 2021-11-01 | 176.82 | 177.53 | 176.82 | 177.53 | 177.53 | 26 |
| 2021-10-25 | 194.86 | 194.86 | 194.86 | 194.86 | 194.86 | 2 |
← NewerPage 16 of 16 · 947 trading days
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.