Mohawk Industries, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	32.150	32.150	32.150	32.150	32.150	0
2024-11-08	32.150	32.150	32.150	32.150	32.150	0
2024-11-07	32.150	32.150	32.150	32.150	32.150	0
2024-11-06	31.110	32.150	31.110	32.150	32.150	3,302
2024-11-05	30.630	30.630	30.630	30.630	30.630	1
2024-11-04	31.110	31.110	31.110	31.110	31.110	0
2024-11-01	31.110	31.110	31.110	31.110	31.110	10
2024-10-31	30.000	30.000	30.000	30.000	30.000	1
2024-10-30	30.100	30.330	30.100	30.160	30.160	2,271
2024-10-29	33.970	33.970	33.970	33.970	33.970	1
2024-10-28	29.380	33.990	29.000	33.990	33.990	2,627
2024-10-25	35.300	35.300	35.300	35.300	35.300	0
2024-10-24	35.300	35.300	35.300	35.300	35.300	0
2024-10-23	35.300	35.300	35.300	35.300	35.300	0
2024-10-22	35.300	35.300	35.300	35.300	35.300	0
2024-10-21	35.300	35.300	35.300	35.300	35.300	0
2024-10-18	35.910	35.910	35.000	35.300	35.300	623
2024-10-17	33.870	33.870	33.870	33.870	33.870	0
2024-10-16	33.870	33.870	33.870	33.870	33.870	0
2024-10-15	33.870	33.870	33.870	33.870	33.870	0
2024-10-14	33.870	33.870	33.870	33.870	33.870	50
2024-10-11	31.950	31.950	31.950	31.950	31.950	0
2024-10-10	31.950	31.950	31.950	31.950	31.950	0
2024-10-09	31.950	31.950	31.950	31.950	31.950	0
2024-10-08	31.950	31.950	31.950	31.950	31.950	0
2024-10-07	31.950	31.950	31.950	31.950	31.950	3
2024-10-04	33.540	33.540	33.540	33.540	33.540	0
2024-10-03	33.540	33.540	33.540	33.540	33.540	5
2024-10-02	32.990	32.990	32.990	32.990	32.990	0
2024-10-01	32.990	32.990	32.990	32.990	32.990	0
2024-09-30	32.990	32.990	32.990	32.990	32.990	0
2024-09-27	32.990	32.990	32.990	32.990	32.990	10
2024-09-26	32.550	32.550	32.550	32.550	32.550	0
2024-09-25	33.780	33.780	32.550	32.550	32.550	11
2024-09-24	33.150	33.210	33.120	33.120	33.120	35
2024-09-23	33.040	33.040	33.040	33.040	33.040	0
2024-09-20	33.040	33.040	33.040	33.040	33.040	0
2024-09-19	33.300	33.500	33.040	33.040	33.040	50
2024-09-18	32.800	33.000	32.800	33.000	33.000	25
2024-09-17	33.500	33.500	32.800	32.820	32.820	25
2024-09-16	32.970	32.970	32.970	32.970	32.970	10
2024-09-13	33.180	33.180	33.180	33.180	33.180	23
2024-09-12	32.730	32.730	32.350	32.350	32.350	23,625
2024-09-11	32.420	32.420	32.420	32.420	32.420	1,650
2024-09-10	32.130	32.130	32.130	32.130	32.130	1,965
2024-09-09	32.300	32.580	32.300	32.580	32.580	7,054
2024-09-06	31.840	31.890	31.590	31.600	31.600	12,960
2024-09-05	32.910	32.910	32.910	32.910	32.910	0
2024-09-04	32.910	32.910	32.910	32.910	32.910	1
2024-09-03	33.360	33.360	33.360	33.360	33.360	10
2024-09-02	32.910	32.910	32.910	32.910	32.910	0
2024-08-30	32.910	32.910	32.910	32.910	32.910	0
2024-08-29	32.910	32.910	32.910	32.910	32.910	0
2024-08-28	32.940	33.030	32.780	32.910	32.910	50
2024-08-27	32.640	32.640	32.640	32.640	32.640	10
2024-08-26	33.060	33.060	33.060	33.060	33.060	1
2024-08-23	33.000	33.120	32.730	33.120	33.120	54
2024-08-22	32.250	32.250	32.250	32.250	32.250	6,295
2024-08-21	31.020	31.020	31.020	31.020	31.020	0
2024-08-20	31.020	31.020	31.020	31.020	31.020	21

← NewerPage 9 of 21 · 1,244 trading daysOlder →

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.