Mohawk Industries, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-09 | 20.580 | 20.580 | 20.580 | 20.580 | 20.580 | 0 |
| 2022-12-08 | 20.580 | 20.580 | 20.580 | 20.580 | 20.580 | 0 |
| 2022-12-07 | 20.580 | 20.580 | 20.580 | 20.580 | 20.580 | 0 |
| 2022-12-06 | 20.580 | 20.580 | 20.580 | 20.580 | 20.580 | 0 |
| 2022-12-05 | 20.580 | 20.580 | 20.580 | 20.580 | 20.580 | 0 |
| 2022-12-02 | 20.580 | 20.580 | 20.580 | 20.580 | 20.580 | 0 |
| 2022-12-01 | 20.580 | 20.580 | 20.580 | 20.580 | 20.580 | 1 |
| 2022-11-30 | 21.240 | 21.240 | 21.240 | 21.240 | 21.240 | 0 |
| 2022-11-29 | 21.240 | 21.240 | 21.240 | 21.240 | 21.240 | 0 |
| 2022-11-28 | 21.000 | 21.320 | 21.000 | 21.240 | 21.240 | 3 |
| 2022-11-25 | 282.75 | 282.75 | 282.75 | 282.75 | 21.750 | 0 |
| 2022-11-24 | 282.75 | 282.75 | 282.75 | 282.75 | 21.750 | 0 |
| 2022-11-23 | 282.75 | 282.75 | 282.75 | 282.75 | 21.750 | 0 |
| 2022-11-22 | 282.75 | 282.75 | 282.75 | 282.75 | 21.750 | 0 |
| 2022-11-21 | 282.75 | 282.75 | 282.75 | 282.75 | 21.750 | 0 |
| 2022-11-18 | 282.75 | 282.75 | 282.75 | 282.75 | 21.750 | 0 |
| 2022-11-17 | 282.75 | 282.75 | 282.75 | 282.75 | 21.750 | 0 |
| 2022-11-16 | 282.75 | 282.75 | 282.75 | 282.75 | 21.750 | 0 |
| 2022-11-14 | 286.00 | 286.00 | 282.75 | 282.75 | 21.750 | 130 |
| 2022-11-11 | 222.50 | 222.50 | 222.50 | 222.50 | 17.115 | 0 |
| 2022-11-10 | 222.50 | 222.50 | 222.50 | 222.50 | 17.115 | 0 |
| 2022-11-09 | 222.50 | 222.50 | 222.50 | 222.50 | 17.115 | 0 |
| 2022-11-08 | 222.50 | 222.50 | 222.50 | 222.50 | 17.115 | 0 |
| 2022-11-07 | 222.50 | 222.50 | 222.50 | 222.50 | 17.115 | 0 |
| 2022-11-04 | 222.50 | 222.50 | 222.50 | 222.50 | 17.115 | 13 |
| 2022-11-03 | 227.52 | 227.52 | 227.52 | 227.52 | 17.502 | 13 |
| 2022-11-01 | 242.00 | 242.00 | 242.00 | 242.00 | 18.615 | 429 |
| 2022-10-31 | 256.25 | 256.25 | 256.25 | 256.25 | 19.712 | 0 |
| 2022-10-28 | 256.25 | 256.25 | 256.25 | 256.25 | 19.712 | 0 |
| 2022-10-27 | 256.25 | 256.25 | 256.25 | 256.25 | 19.712 | 0 |
| 2022-10-26 | 256.25 | 256.25 | 256.25 | 256.25 | 19.712 | 0 |
| 2022-10-25 | 256.25 | 256.25 | 256.25 | 256.25 | 19.712 | 0 |
| 2022-10-24 | 256.25 | 256.25 | 256.25 | 256.25 | 19.712 | 0 |
| 2022-10-21 | 256.25 | 256.25 | 256.25 | 256.25 | 19.712 | 0 |
| 2022-10-20 | 256.25 | 256.25 | 256.25 | 256.25 | 19.712 | 0 |
| 2022-10-19 | 256.25 | 256.25 | 256.25 | 256.25 | 19.712 | 0 |
| 2022-10-18 | 256.25 | 256.25 | 256.25 | 256.25 | 19.712 | 0 |
| 2022-10-17 | 256.25 | 256.25 | 256.25 | 256.25 | 19.712 | 0 |
| 2022-10-14 | 256.25 | 256.25 | 256.25 | 256.25 | 19.712 | 13 |
| 2022-10-13 | 244.50 | 244.50 | 244.50 | 244.50 | 18.808 | 0 |
| 2022-10-11 | 244.50 | 244.50 | 244.50 | 244.50 | 18.808 | 0 |
| 2022-10-10 | 244.50 | 244.50 | 244.50 | 244.50 | 18.808 | 0 |
| 2022-10-07 | 244.50 | 244.50 | 244.50 | 244.50 | 18.808 | 0 |
| 2022-10-06 | 244.50 | 244.50 | 244.50 | 244.50 | 18.808 | 0 |
| 2022-10-05 | 244.50 | 244.50 | 244.50 | 244.50 | 18.808 | 0 |
| 2022-10-04 | 244.50 | 244.50 | 244.50 | 244.50 | 18.808 | 0 |
| 2022-10-03 | 244.50 | 244.50 | 244.50 | 244.50 | 18.808 | 0 |
| 2022-09-30 | 244.50 | 244.50 | 244.50 | 244.50 | 18.808 | 0 |
| 2022-09-29 | 244.50 | 244.50 | 244.50 | 244.50 | 18.808 | 0 |
| 2022-09-28 | 244.50 | 244.50 | 244.50 | 244.50 | 18.808 | 0 |
| 2022-09-27 | 244.50 | 244.50 | 244.50 | 244.50 | 18.808 | 0 |
| 2022-09-26 | 244.50 | 244.50 | 244.50 | 244.50 | 18.808 | 0 |
| 2022-09-23 | 244.50 | 244.50 | 244.50 | 244.50 | 18.808 | 0 |
| 2022-09-22 | 244.50 | 244.50 | 244.50 | 244.50 | 18.808 | 52 |
| 2022-09-21 | 268.50 | 268.50 | 268.50 | 268.50 | 20.654 | 0 |
| 2022-09-20 | 268.50 | 268.50 | 268.50 | 268.50 | 20.654 | 0 |
| 2022-09-19 | 268.50 | 268.50 | 268.50 | 268.50 | 20.654 | 0 |
| 2022-09-16 | 268.50 | 268.50 | 268.50 | 268.50 | 20.654 | 0 |
| 2022-09-15 | 268.50 | 268.50 | 268.50 | 268.50 | 20.654 | 169 |
| 2022-09-14 | 292.00 | 292.00 | 292.00 | 292.00 | 22.462 | 0 |
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.