Mohawk Industries, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 23.500 | 23.500 | 23.500 | 23.500 | 23.500 | 1 |
| 2024-05-23 | 22.980 | 22.980 | 22.980 | 22.980 | 22.980 | 2 |
| 2024-05-22 | 23.580 | 23.580 | 23.460 | 23.460 | 23.460 | 3 |
| 2024-05-21 | 23.500 | 23.500 | 23.500 | 23.500 | 23.500 | 2 |
| 2024-05-20 | 23.520 | 23.520 | 23.520 | 23.520 | 23.520 | 5 |
| 2024-05-17 | 22.940 | 22.940 | 22.940 | 22.940 | 22.940 | 0 |
| 2024-05-16 | 22.940 | 22.940 | 22.940 | 22.940 | 22.940 | 0 |
| 2024-05-15 | 22.940 | 22.940 | 22.940 | 22.940 | 22.940 | 0 |
| 2024-05-14 | 22.940 | 22.940 | 22.940 | 22.940 | 22.940 | 0 |
| 2024-05-13 | 22.940 | 22.940 | 22.940 | 22.940 | 22.940 | 0 |
| 2024-05-10 | 22.940 | 22.940 | 22.940 | 22.940 | 22.940 | 0 |
| 2024-05-09 | 22.940 | 22.940 | 22.940 | 22.940 | 22.940 | 0 |
| 2024-05-08 | 22.940 | 22.940 | 22.940 | 22.940 | 22.940 | 0 |
| 2024-05-07 | 22.940 | 22.940 | 22.940 | 22.940 | 22.940 | 0 |
| 2024-05-06 | 22.940 | 22.940 | 22.940 | 22.940 | 22.940 | 1 |
| 2024-05-03 | 22.920 | 22.920 | 22.920 | 22.920 | 22.920 | 2 |
| 2024-05-02 | 22.680 | 22.680 | 22.680 | 22.680 | 22.680 | 1 |
| 2024-04-30 | 21.820 | 21.820 | 21.820 | 21.820 | 21.820 | 0 |
| 2024-04-29 | 21.820 | 21.820 | 21.820 | 21.820 | 21.820 | 0 |
| 2024-04-26 | 21.820 | 21.820 | 21.820 | 21.820 | 21.820 | 0 |
| 2024-04-25 | 21.820 | 21.820 | 21.820 | 21.820 | 21.820 | 1 |
| 2024-04-24 | 22.440 | 22.440 | 22.440 | 22.440 | 22.440 | 0 |
| 2024-04-23 | 22.440 | 22.440 | 22.440 | 22.440 | 22.440 | 2 |
| 2024-04-22 | 22.440 | 22.440 | 22.440 | 22.440 | 22.440 | 0 |
| 2024-04-19 | 22.440 | 22.440 | 22.440 | 22.440 | 22.440 | 0 |
| 2024-04-18 | 22.440 | 22.440 | 22.440 | 22.440 | 22.440 | 0 |
| 2024-04-17 | 22.440 | 22.440 | 22.440 | 22.440 | 22.440 | 0 |
| 2024-04-16 | 22.440 | 22.440 | 22.440 | 22.440 | 22.440 | 0 |
| 2024-04-15 | 22.420 | 22.440 | 22.420 | 22.440 | 22.440 | 17 |
| 2024-04-12 | 22.860 | 22.860 | 22.370 | 22.370 | 22.370 | 74 |
| 2024-04-11 | 24.200 | 24.200 | 24.200 | 24.200 | 24.200 | 0 |
| 2024-04-10 | 24.200 | 24.200 | 24.200 | 24.200 | 24.200 | 0 |
| 2024-04-09 | 24.200 | 24.200 | 24.200 | 24.200 | 24.200 | 0 |
| 2024-04-08 | 24.240 | 24.240 | 24.200 | 24.200 | 24.200 | 3 |
| 2024-04-05 | 24.120 | 24.120 | 23.980 | 23.980 | 23.980 | 6 |
| 2024-04-04 | 25.340 | 25.340 | 25.340 | 25.340 | 25.340 | 2 |
| 2024-04-03 | 24.540 | 24.540 | 24.540 | 24.540 | 24.540 | 0 |
| 2024-04-02 | 25.000 | 25.000 | 24.140 | 24.540 | 24.540 | 4 |
| 2024-04-01 | 25.530 | 25.530 | 25.200 | 25.200 | 25.200 | 13 |
| 2024-03-28 | 24.870 | 24.870 | 24.870 | 24.870 | 24.870 | 1 |
| 2024-03-27 | 24.380 | 24.380 | 24.380 | 24.380 | 24.380 | 2 |
| 2024-03-26 | 24.240 | 24.240 | 24.240 | 24.240 | 24.240 | 2 |
| 2024-03-25 | 24.300 | 24.300 | 24.100 | 24.100 | 24.100 | 6 |
| 2024-03-22 | 24.560 | 24.560 | 24.200 | 24.200 | 24.200 | 9 |
| 2024-03-21 | 24.460 | 24.460 | 24.460 | 24.460 | 24.460 | 1 |
| 2024-03-20 | 23.540 | 23.540 | 23.480 | 23.480 | 23.480 | 6 |
| 2024-03-19 | 23.660 | 23.660 | 23.220 | 23.220 | 23.220 | 3 |
| 2024-03-18 | 22.980 | 22.980 | 22.980 | 22.980 | 22.980 | 2 |
| 2024-03-15 | 22.780 | 22.780 | 22.700 | 22.700 | 22.700 | 8 |
| 2024-03-14 | 23.480 | 23.480 | 23.480 | 23.480 | 23.480 | 2 |
| 2024-03-13 | 23.140 | 23.140 | 23.140 | 23.140 | 23.140 | 4 |
| 2024-03-12 | 24.200 | 24.200 | 22.820 | 22.820 | 22.820 | 36 |
| 2024-03-11 | 24.100 | 24.100 | 23.060 | 23.060 | 23.060 | 22 |
| 2024-03-08 | 23.580 | 23.580 | 23.560 | 23.560 | 23.560 | 6 |
| 2024-03-07 | 23.060 | 23.220 | 23.060 | 23.120 | 23.120 | 12 |
| 2024-03-06 | 22.800 | 22.840 | 22.700 | 22.700 | 22.700 | 22 |
| 2024-03-05 | 23.420 | 23.420 | 23.420 | 23.420 | 23.420 | 0 |
| 2024-03-04 | 23.420 | 23.420 | 23.420 | 23.420 | 23.420 | 70 |
| 2024-03-01 | 22.940 | 23.280 | 22.940 | 23.280 | 23.280 | 13 |
| 2024-02-29 | 22.720 | 22.720 | 22.580 | 22.580 | 22.580 | 17 |
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.