Mohawk Industries, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-23 | 503.20 | 503.20 | 503.20 | 503.20 | 38.708 | 0 |
| 2021-12-22 | 503.20 | 503.20 | 503.20 | 503.20 | 38.708 | 0 |
| 2021-12-21 | 503.20 | 503.20 | 503.20 | 503.20 | 38.708 | 0 |
| 2021-12-20 | 503.20 | 503.20 | 503.20 | 503.20 | 38.708 | 0 |
| 2021-12-17 | 503.20 | 503.20 | 503.20 | 503.20 | 38.708 | 0 |
| 2021-12-16 | 503.20 | 503.20 | 503.20 | 503.20 | 38.708 | 0 |
| 2021-12-15 | 503.20 | 503.20 | 503.20 | 503.20 | 38.708 | 0 |
| 2021-12-14 | 503.20 | 503.20 | 503.20 | 503.20 | 38.708 | 0 |
| 2021-12-13 | 503.20 | 503.20 | 503.20 | 503.20 | 38.708 | 0 |
| 2021-12-10 | 503.20 | 503.20 | 503.20 | 503.20 | 38.708 | 13 |
| 2021-12-09 | 498.00 | 498.00 | 498.00 | 498.00 | 38.308 | 0 |
| 2021-12-08 | 498.00 | 498.00 | 498.00 | 498.00 | 38.308 | 13 |
| 2021-12-07 | 508.00 | 508.00 | 508.00 | 508.00 | 39.077 | 0 |
| 2021-12-06 | 508.00 | 508.00 | 508.00 | 508.00 | 39.077 | 0 |
| 2021-12-03 | 508.00 | 508.00 | 508.00 | 508.00 | 39.077 | 0 |
| 2021-12-02 | 508.00 | 508.00 | 508.00 | 508.00 | 39.077 | 0 |
| 2021-12-01 | 508.00 | 508.00 | 508.00 | 508.00 | 39.077 | 0 |
| 2021-11-30 | 508.00 | 508.00 | 508.00 | 508.00 | 39.077 | 0 |
| 2021-11-29 | 508.00 | 508.00 | 508.00 | 508.00 | 39.077 | 0 |
| 2021-11-26 | 508.00 | 508.00 | 508.00 | 508.00 | 39.077 | 0 |
| 2021-11-25 | 508.00 | 508.00 | 508.00 | 508.00 | 39.077 | 0 |
| 2021-11-24 | 508.00 | 508.00 | 508.00 | 508.00 | 39.077 | 0 |
| 2021-11-23 | 508.00 | 508.00 | 508.00 | 508.00 | 39.077 | 13 |
| 2021-11-22 | 497.84 | 497.84 | 497.84 | 497.84 | 38.295 | 0 |
| 2021-11-19 | 497.84 | 497.84 | 497.84 | 497.84 | 38.295 | 26 |
| 2021-11-18 | 473.00 | 473.00 | 473.00 | 473.00 | 36.385 | 0 |
| 2021-11-17 | 473.00 | 473.00 | 473.00 | 473.00 | 36.385 | 0 |
| 2021-11-16 | 473.00 | 473.00 | 473.00 | 473.00 | 36.385 | 0 |
| 2021-11-12 | 473.00 | 473.00 | 473.00 | 473.00 | 36.385 | 0 |
| 2021-11-11 | 473.00 | 473.00 | 473.00 | 473.00 | 36.385 | 26 |
| 2021-11-10 | 491.47 | 491.47 | 491.47 | 491.47 | 37.805 | 0 |
| 2021-11-09 | 491.47 | 491.47 | 491.47 | 491.47 | 37.805 | 0 |
| 2021-11-08 | 491.47 | 491.47 | 491.47 | 491.47 | 37.805 | 13 |
| 2021-11-05 | 498.50 | 498.50 | 498.50 | 498.50 | 38.346 | 13 |
| 2021-11-04 | 498.50 | 498.50 | 498.50 | 498.50 | 38.346 | 0 |
| 2021-11-03 | 501.00 | 501.00 | 498.50 | 498.50 | 38.346 | 104 |
| 2021-11-01 | 552.20 | 552.20 | 552.20 | 552.20 | 42.477 | 0 |
| 2021-10-29 | 552.20 | 552.20 | 552.20 | 552.20 | 42.477 | 0 |
| 2021-10-28 | 547.30 | 552.20 | 547.30 | 552.20 | 42.477 | 91 |
| 2021-10-27 | 545.00 | 545.00 | 545.00 | 545.00 | 41.923 | 0 |
| 2021-10-26 | 545.00 | 545.00 | 545.00 | 545.00 | 41.923 | 26 |
| 2021-10-25 | 538.00 | 538.00 | 538.00 | 538.00 | 41.385 | 0 |
| 2021-10-22 | 538.00 | 538.00 | 538.00 | 538.00 | 41.385 | 0 |
| 2021-10-21 | 531.15 | 540.00 | 531.15 | 538.00 | 41.385 | 1,300 |
| 2021-10-20 | 530.53 | 530.53 | 530.53 | 530.53 | 40.810 | 0 |
| 2021-10-19 | 530.53 | 530.53 | 530.53 | 530.53 | 40.810 | 0 |
| 2021-10-18 | 530.53 | 530.53 | 530.53 | 530.53 | 40.810 | 0 |
| 2021-10-15 | 530.53 | 530.53 | 530.53 | 530.53 | 40.810 | 0 |
| 2021-10-14 | 530.53 | 530.53 | 530.53 | 530.53 | 40.810 | 0 |
← NewerPage 21 of 21 · 1,249 trading days
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.