Mohawk Industries Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-18 | 154.92 | 155.83 | 154.92 | 155.34 | 155.34 | 36 |
| 2024-09-17 | 157.00 | 157.00 | 156.91 | 156.91 | 156.91 | 346 |
| 2024-09-16 | 158.05 | 158.05 | 155.78 | 156.22 | 156.22 | 92 |
| 2024-09-13 | 151.71 | 156.21 | 151.71 | 155.83 | 155.83 | 60 |
| 2024-09-12 | 148.51 | 149.49 | 148.51 | 149.49 | 149.49 | 16 |
| 2024-09-11 | 146.79 | 147.95 | 145.58 | 147.95 | 147.95 | 387 |
| 2024-09-10 | 147.81 | 147.85 | 147.81 | 147.85 | 147.85 | 13 |
| 2024-09-09 | 148.53 | 148.53 | 148.53 | 148.53 | 148.53 | 1 |
| 2024-09-06 | 148.78 | 151.57 | 148.78 | 148.84 | 148.84 | 1,552 |
| 2024-09-05 | 150.63 | 150.66 | 148.06 | 148.46 | 148.46 | 2,265 |
| 2024-09-04 | 150.20 | 151.06 | 149.97 | 150.48 | 150.48 | 610 |
| 2024-09-03 | 153.90 | 154.75 | 151.02 | 151.02 | 151.02 | 373 |
| 2024-08-30 | 155.97 | 156.00 | 153.52 | 153.74 | 153.74 | 57 |
| 2024-08-29 | 154.21 | 155.19 | 152.44 | 154.84 | 154.84 | 307 |
| 2024-08-28 | 154.65 | 155.08 | 154.33 | 154.46 | 154.46 | 144 |
| 2024-08-27 | 153.43 | 153.84 | 153.43 | 153.56 | 153.56 | 16 |
| 2024-08-23 | 151.32 | 154.55 | 151.32 | 154.55 | 154.55 | 32 |
| 2024-08-22 | 150.35 | 150.35 | 148.83 | 148.83 | 148.83 | 20 |
| 2024-08-21 | 149.02 | 149.02 | 147.90 | 148.71 | 148.71 | 149 |
| 2024-08-20 | 149.89 | 149.89 | 147.40 | 147.64 | 147.64 | 190 |
| 2024-08-19 | 148.11 | 149.92 | 146.74 | 149.92 | 149.92 | 120 |
| 2024-08-16 | 146.57 | 147.27 | 146.32 | 146.96 | 146.96 | 358 |
| 2024-08-15 | 147.52 | 147.52 | 146.06 | 146.62 | 146.62 | 148 |
| 2024-08-14 | 147.55 | 147.55 | 143.93 | 143.93 | 143.93 | 81 |
| 2024-08-13 | 145.56 | 147.66 | 145.56 | 147.66 | 147.66 | 80 |
| 2024-08-12 | 144.14 | 144.59 | 142.77 | 143.21 | 143.21 | 286 |
| 2024-08-09 | 146.55 | 146.65 | 145.29 | 146.36 | 146.36 | 240 |
| 2024-08-08 | 146.03 | 146.09 | 144.96 | 146.09 | 146.09 | 89 |
| 2024-08-07 | 148.10 | 149.04 | 144.95 | 144.95 | 144.95 | 120 |
| 2024-08-06 | 147.10 | 148.59 | 147.10 | 148.59 | 148.59 | 16 |
| 2024-08-05 | 144.66 | 148.05 | 142.04 | 147.61 | 147.61 | 607 |
| 2024-08-02 | 152.97 | 155.74 | 149.68 | 152.70 | 152.70 | 221 |
| 2024-08-01 | 163.33 | 163.58 | 156.58 | 156.68 | 156.68 | 424 |
| 2024-07-31 | 162.46 | 163.28 | 160.75 | 161.38 | 161.38 | 379 |
| 2024-07-30 | 162.58 | 162.58 | 159.41 | 162.11 | 162.11 | 317 |
| 2024-07-29 | 161.02 | 163.33 | 158.35 | 161.59 | 161.59 | 1,702 |
| 2024-07-26 | 150.00 | 161.29 | 148.51 | 161.18 | 161.18 | 2,047 |
| 2024-07-25 | 127.46 | 135.97 | 127.44 | 135.33 | 135.33 | 503 |
| 2024-07-24 | 128.55 | 128.75 | 127.10 | 127.79 | 127.79 | 47 |
| 2024-07-23 | 125.93 | 126.76 | 125.64 | 125.64 | 125.64 | 169 |
| 2024-07-22 | 127.84 | 127.84 | 125.91 | 126.05 | 126.05 | 75 |
| 2024-07-19 | 130.54 | 130.88 | 128.90 | 128.90 | 128.90 | 511 |
| 2024-07-18 | 134.00 | 135.81 | 131.91 | 132.51 | 132.51 | 368 |
| 2024-07-17 | 132.05 | 133.13 | 131.48 | 132.36 | 132.36 | 60 |
| 2024-07-16 | 129.84 | 132.22 | 129.83 | 132.22 | 132.22 | 298 |
| 2024-07-15 | 126.99 | 128.59 | 125.58 | 128.46 | 128.46 | 21 |
| 2024-07-12 | 122.68 | 125.09 | 122.28 | 125.09 | 125.09 | 577 |
| 2024-07-11 | 117.13 | 120.49 | 117.13 | 119.59 | 119.59 | 106 |
| 2024-07-10 | 113.69 | 113.69 | 113.62 | 113.62 | 113.62 | 1 |
| 2024-07-09 | 111.62 | 111.62 | 111.62 | 111.62 | 111.62 | 2 |
| 2024-07-08 | 110.71 | 110.71 | 110.71 | 110.71 | 110.71 | 2 |
| 2024-07-05 | 108.69 | 108.69 | 108.69 | 108.69 | 108.69 | 11 |
| 2024-07-03 | 110.08 | 110.08 | 110.08 | 110.08 | 110.08 | 4 |
| 2024-07-01 | 113.92 | 113.92 | 110.02 | 110.02 | 110.02 | 23 |
| 2024-06-28 | 111.00 | 111.83 | 111.00 | 111.83 | 111.83 | 161 |
| 2024-06-25 | 110.34 | 110.34 | 105.12 | 105.92 | 105.92 | 19 |
| 2024-06-24 | 113.42 | 113.87 | 113.42 | 113.87 | 113.87 | 8 |
| 2024-06-21 | 111.18 | 111.18 | 111.18 | 111.18 | 111.18 | 77 |
| 2024-06-20 | 111.05 | 111.05 | 111.02 | 111.02 | 111.02 | 3 |
| 2024-06-18 | 112.89 | 112.96 | 112.85 | 112.85 | 112.85 | 687 |
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.