Mohawk Industries, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 30.870 | 31.100 | 30.870 | 31.100 | 31.100 | 19,622 |
| 2024-08-16 | 31.220 | 31.220 | 31.220 | 31.220 | 31.220 | 1 |
| 2024-08-15 | 30.990 | 30.990 | 30.990 | 30.990 | 30.990 | 8 |
| 2024-08-14 | 30.570 | 30.600 | 30.570 | 30.600 | 30.600 | 2 |
| 2024-08-13 | 30.670 | 30.670 | 30.670 | 30.670 | 30.670 | 0 |
| 2024-08-12 | 30.480 | 30.670 | 30.480 | 30.670 | 30.670 | 832 |
| 2024-08-09 | 30.870 | 30.870 | 30.870 | 30.870 | 30.870 | 1 |
| 2024-08-08 | 31.710 | 31.710 | 31.240 | 31.240 | 31.240 | 3 |
| 2024-08-07 | 31.720 | 31.720 | 31.720 | 31.720 | 31.720 | 1 |
| 2024-08-06 | 32.670 | 32.670 | 32.580 | 32.580 | 32.580 | 4 |
| 2024-08-05 | 32.700 | 32.700 | 32.700 | 32.700 | 32.700 | 1 |
| 2024-08-02 | 34.640 | 34.640 | 34.640 | 34.640 | 34.640 | 0 |
| 2024-08-01 | 35.600 | 35.600 | 34.640 | 34.640 | 34.640 | 3 |
| 2024-07-31 | 34.980 | 35.500 | 34.980 | 35.500 | 35.500 | 40 |
| 2024-07-30 | 35.200 | 35.200 | 35.200 | 35.200 | 35.200 | 1 |
| 2024-07-29 | 35.190 | 35.190 | 35.190 | 35.190 | 35.190 | 1 |
| 2024-07-26 | 36.860 | 36.860 | 35.060 | 35.060 | 35.060 | 160 |
| 2024-07-25 | 27.740 | 27.740 | 27.740 | 27.740 | 27.740 | 2 |
| 2024-07-24 | 26.850 | 26.850 | 26.850 | 26.850 | 26.850 | 0 |
| 2024-07-23 | 26.850 | 26.850 | 26.850 | 26.850 | 26.850 | 20 |
| 2024-07-22 | 27.590 | 27.590 | 26.850 | 26.850 | 26.850 | 2 |
| 2024-07-19 | 27.720 | 27.720 | 27.540 | 27.540 | 27.540 | 2 |
| 2024-07-18 | 28.410 | 28.920 | 28.230 | 28.340 | 28.340 | 91 |
| 2024-07-17 | 23.300 | 23.300 | 23.300 | 23.300 | 23.300 | 0 |
| 2024-07-16 | 23.300 | 23.300 | 23.300 | 23.300 | 23.300 | 0 |
| 2024-07-15 | 23.300 | 23.300 | 23.300 | 23.300 | 23.300 | 0 |
| 2024-07-12 | 23.300 | 23.300 | 23.300 | 23.300 | 23.300 | 0 |
| 2024-07-11 | 23.300 | 23.300 | 23.300 | 23.300 | 23.300 | 0 |
| 2024-07-10 | 23.300 | 23.300 | 23.300 | 23.300 | 23.300 | 0 |
| 2024-07-09 | 23.300 | 23.300 | 23.300 | 23.300 | 23.300 | 1 |
| 2024-07-08 | 23.990 | 23.990 | 23.990 | 23.990 | 23.990 | 0 |
| 2024-07-05 | 23.990 | 23.990 | 23.990 | 23.990 | 23.990 | 0 |
| 2024-07-04 | 23.990 | 23.990 | 23.990 | 23.990 | 23.990 | 0 |
| 2024-07-03 | 23.990 | 23.990 | 23.990 | 23.990 | 23.990 | 1 |
| 2024-07-02 | 23.160 | 23.160 | 23.160 | 23.160 | 23.160 | 0 |
| 2024-07-01 | 23.160 | 23.160 | 23.160 | 23.160 | 23.160 | 0 |
| 2024-06-28 | 23.160 | 23.160 | 23.160 | 23.160 | 23.160 | 0 |
| 2024-06-27 | 23.160 | 23.160 | 23.160 | 23.160 | 23.160 | 0 |
| 2024-06-26 | 23.160 | 23.160 | 23.160 | 23.160 | 23.160 | 0 |
| 2024-06-25 | 23.160 | 23.160 | 23.160 | 23.160 | 23.160 | 0 |
| 2024-06-24 | 23.160 | 23.160 | 23.160 | 23.160 | 23.160 | 0 |
| 2024-06-21 | 23.160 | 23.160 | 23.160 | 23.160 | 23.160 | 0 |
| 2024-06-20 | 23.160 | 23.160 | 23.160 | 23.160 | 23.160 | 0 |
| 2024-06-19 | 23.160 | 23.160 | 23.160 | 23.160 | 23.160 | 0 |
| 2024-06-18 | 23.160 | 23.160 | 23.160 | 23.160 | 23.160 | 0 |
| 2024-06-17 | 23.160 | 23.160 | 23.160 | 23.160 | 23.160 | 0 |
| 2024-06-14 | 22.940 | 23.180 | 22.940 | 23.160 | 23.160 | 13 |
| 2024-06-13 | 23.660 | 23.660 | 23.660 | 23.660 | 23.660 | 1 |
| 2024-06-12 | 23.500 | 23.500 | 23.500 | 23.500 | 23.500 | 0 |
| 2024-06-11 | 23.500 | 23.500 | 23.500 | 23.500 | 23.500 | 33 |
| 2024-06-10 | 23.320 | 23.320 | 23.320 | 23.320 | 23.320 | 0 |
| 2024-06-07 | 23.490 | 23.490 | 23.320 | 23.320 | 23.320 | 3 |
| 2024-06-06 | 23.430 | 23.490 | 23.410 | 23.410 | 23.410 | 29 |
| 2024-06-05 | 23.660 | 23.660 | 23.660 | 23.660 | 23.660 | 0 |
| 2024-06-04 | 24.420 | 24.420 | 23.660 | 23.660 | 23.660 | 31 |
| 2024-06-03 | 24.500 | 24.500 | 24.300 | 24.300 | 24.300 | 2 |
| 2024-05-31 | 24.050 | 24.380 | 24.050 | 24.380 | 24.380 | 5 |
| 2024-05-29 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 3 |
| 2024-05-28 | 23.410 | 23.410 | 23.410 | 23.410 | 23.410 | 0 |
| 2024-05-27 | 23.410 | 23.410 | 23.410 | 23.410 | 23.410 | 1 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.