Mohawk Industries Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-12 | 130.51 | 130.67 | 129.98 | 130.38 | 130.38 | 335 |
| 2024-12-11 | 131.88 | 132.50 | 130.66 | 131.28 | 131.28 | 100 |
| 2024-12-10 | 131.68 | 132.62 | 129.56 | 131.95 | 131.95 | 280 |
| 2024-12-09 | 130.88 | 133.23 | 130.88 | 133.23 | 133.23 | 39 |
| 2024-12-06 | 133.27 | 133.27 | 130.21 | 130.91 | 130.91 | 123 |
| 2024-12-05 | 132.20 | 133.94 | 131.18 | 131.18 | 131.18 | 628 |
| 2024-12-04 | 133.51 | 133.51 | 129.96 | 131.71 | 131.71 | 592 |
| 2024-12-03 | 136.98 | 136.98 | 133.97 | 134.77 | 134.77 | 53 |
| 2024-12-02 | 138.00 | 138.83 | 136.13 | 137.20 | 137.20 | 149 |
| 2024-11-29 | 141.30 | 141.30 | 138.88 | 139.07 | 139.07 | 90 |
| 2024-11-27 | 141.50 | 142.08 | 139.51 | 139.51 | 139.51 | 171 |
| 2024-11-26 | 141.60 | 142.48 | 140.30 | 141.20 | 141.20 | 121 |
| 2024-11-25 | 142.95 | 146.82 | 140.33 | 145.77 | 145.77 | 562 |
| 2024-11-22 | 138.43 | 139.64 | 138.43 | 139.26 | 139.26 | 227 |
| 2024-11-21 | 136.70 | 139.24 | 136.55 | 138.25 | 138.25 | 321 |
| 2024-11-20 | 135.50 | 136.34 | 135.06 | 135.49 | 135.49 | 134 |
| 2024-11-19 | 138.05 | 138.47 | 136.11 | 138.47 | 138.47 | 824 |
| 2024-11-18 | 140.26 | 140.62 | 138.81 | 139.55 | 139.55 | 18 |
| 2024-11-15 | 137.93 | 141.98 | 137.93 | 140.74 | 140.74 | 1,023 |
| 2024-11-14 | 141.71 | 142.31 | 141.71 | 141.91 | 141.91 | 72 |
| 2024-11-13 | 143.54 | 144.44 | 141.82 | 141.82 | 141.82 | 18,373 |
| 2024-11-12 | 144.52 | 146.76 | 142.42 | 142.81 | 142.81 | 225 |
| 2024-11-11 | 147.27 | 149.06 | 146.61 | 146.61 | 146.61 | 97 |
| 2024-11-08 | 145.07 | 147.97 | 144.92 | 146.04 | 146.04 | 681 |
| 2024-11-07 | 145.63 | 146.94 | 143.85 | 143.85 | 143.85 | 379 |
| 2024-11-06 | 146.75 | 146.75 | 144.34 | 146.22 | 146.22 | 1,167 |
| 2024-11-05 | 136.68 | 139.44 | 136.68 | 139.35 | 139.35 | 392 |
| 2024-11-04 | 134.28 | 137.76 | 134.28 | 136.25 | 136.25 | 13,977 |
| 2024-11-01 | 134.75 | 135.01 | 134.45 | 134.45 | 134.45 | 19 |
| 2024-10-31 | 133.99 | 134.84 | 133.99 | 134.63 | 134.63 | 11 |
| 2024-10-30 | 132.25 | 137.75 | 132.25 | 136.17 | 136.17 | 192 |
| 2024-10-29 | 128.53 | 130.16 | 128.53 | 129.42 | 129.42 | 103 |
| 2024-10-28 | 131.08 | 135.12 | 131.08 | 132.94 | 132.94 | 109 |
| 2024-10-25 | 139.00 | 140.11 | 132.12 | 132.12 | 132.12 | 378 |
| 2024-10-24 | 151.24 | 152.78 | 151.24 | 152.08 | 152.08 | 185 |
| 2024-10-23 | 153.10 | 153.16 | 152.81 | 152.86 | 152.86 | 302 |
| 2024-10-22 | 155.49 | 156.87 | 151.32 | 152.17 | 152.17 | 1,549 |
| 2024-10-21 | 163.18 | 163.96 | 160.24 | 161.33 | 161.33 | 55 |
| 2024-10-18 | 159.78 | 160.68 | 159.30 | 160.68 | 160.68 | 154 |
| 2024-10-17 | 162.23 | 162.23 | 159.51 | 159.55 | 159.55 | 615 |
| 2024-10-16 | 161.24 | 162.94 | 161.07 | 161.30 | 161.30 | 39 |
| 2024-10-15 | 159.80 | 161.33 | 159.58 | 161.33 | 161.33 | 373 |
| 2024-10-14 | 155.78 | 157.37 | 155.36 | 157.37 | 157.37 | 22 |
| 2024-10-11 | 157.87 | 157.93 | 156.92 | 157.23 | 157.23 | 367 |
| 2024-10-10 | 155.93 | 157.48 | 155.93 | 156.93 | 156.93 | 187 |
| 2024-10-09 | 157.37 | 159.13 | 157.37 | 158.80 | 158.80 | 59 |
| 2024-10-08 | 153.89 | 156.69 | 153.19 | 156.69 | 156.69 | 971 |
| 2024-10-07 | 152.51 | 153.11 | 152.15 | 153.10 | 153.10 | 178 |
| 2024-10-04 | 158.50 | 160.52 | 153.49 | 154.96 | 154.96 | 2,313 |
| 2024-10-03 | 157.93 | 157.93 | 157.93 | 157.93 | 157.93 | 4 |
| 2024-10-02 | 158.58 | 159.67 | 158.58 | 159.47 | 159.47 | 31 |
| 2024-10-01 | 160.68 | 160.68 | 157.71 | 159.67 | 159.67 | 159 |
| 2024-09-30 | 157.82 | 161.20 | 157.82 | 159.98 | 159.98 | 557 |
| 2024-09-27 | 157.60 | 159.39 | 156.50 | 159.39 | 159.39 | 11,245 |
| 2024-09-26 | 155.54 | 156.63 | 155.54 | 156.63 | 156.63 | 16 |
| 2024-09-25 | 157.03 | 157.03 | 153.10 | 153.24 | 153.24 | 156 |
| 2024-09-24 | 157.91 | 157.91 | 156.55 | 156.55 | 156.55 | 130 |
| 2024-09-23 | 159.36 | 160.22 | 158.14 | 158.53 | 158.53 | 186 |
| 2024-09-20 | 153.84 | 158.24 | 153.84 | 158.24 | 158.24 | 8,379 |
| 2024-09-19 | 160.15 | 160.15 | 157.01 | 157.92 | 157.92 | 501 |
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.