Mohawk Industries Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-27 | 116.53 | 117.29 | 116.53 | 117.27 | 117.27 | 30 |
| 2025-03-26 | 117.23 | 117.23 | 117.15 | 117.15 | 117.15 | 11 |
| 2025-03-25 | 116.75 | 116.75 | 116.75 | 116.75 | 116.75 | 3 |
| 2025-03-24 | 114.72 | 115.62 | 114.72 | 115.56 | 115.56 | 9 |
| 2025-03-21 | 111.91 | 112.61 | 111.91 | 112.38 | 112.38 | 3 |
| 2025-03-17 | 114.70 | 115.42 | 114.23 | 115.42 | 115.42 | 11 |
| 2025-03-14 | 113.49 | 113.78 | 113.47 | 113.65 | 113.65 | 14 |
| 2025-03-13 | 110.00 | 112.39 | 109.95 | 109.95 | 109.95 | 3 |
| 2025-03-12 | 113.53 | 113.53 | 113.53 | 113.53 | 113.53 | 1 |
| 2025-03-11 | 116.57 | 116.57 | 113.25 | 113.83 | 113.83 | 70 |
| 2025-03-07 | 117.61 | 117.61 | 115.20 | 115.20 | 115.20 | 142 |
| 2025-03-06 | 117.41 | 118.17 | 116.84 | 117.08 | 117.08 | 39 |
| 2025-03-05 | 113.97 | 115.79 | 113.97 | 114.31 | 114.31 | 61 |
| 2025-03-04 | 113.18 | 113.18 | 111.55 | 111.55 | 111.55 | 89 |
| 2025-03-03 | 117.65 | 118.45 | 117.55 | 118.45 | 118.45 | 16 |
| 2025-02-28 | 117.08 | 117.21 | 117.08 | 117.21 | 117.21 | 44 |
| 2025-02-25 | 116.98 | 116.98 | 116.61 | 116.61 | 116.61 | 1 |
| 2025-02-24 | 117.22 | 117.22 | 115.72 | 115.95 | 115.95 | 76 |
| 2025-02-21 | 117.32 | 117.32 | 114.83 | 114.83 | 114.83 | 303 |
| 2025-02-20 | 118.92 | 118.92 | 117.64 | 117.64 | 117.64 | 573 |
| 2025-02-19 | 116.44 | 117.89 | 116.21 | 117.89 | 117.89 | 7 |
| 2025-02-18 | 119.02 | 119.02 | 118.42 | 118.42 | 118.42 | 5 |
| 2025-02-14 | 120.60 | 122.09 | 120.60 | 122.09 | 122.09 | 8 |
| 2025-02-13 | 117.95 | 117.95 | 117.68 | 117.95 | 117.95 | 1 |
| 2025-02-12 | 116.03 | 116.06 | 114.95 | 114.95 | 114.95 | 146 |
| 2025-02-11 | 117.85 | 118.02 | 117.85 | 118.02 | 118.02 | 2 |
| 2025-02-10 | 120.33 | 121.52 | 117.91 | 117.91 | 117.91 | 63 |
| 2025-02-07 | 125.00 | 125.28 | 119.51 | 119.51 | 119.51 | 83 |
| 2025-02-06 | 121.13 | 121.20 | 120.01 | 120.01 | 120.01 | 812 |
| 2025-02-05 | 120.60 | 120.60 | 120.34 | 120.34 | 120.34 | 1 |
| 2025-02-04 | 118.39 | 120.43 | 117.09 | 119.83 | 119.83 | 12 |
| 2025-02-03 | 117.88 | 120.04 | 117.88 | 120.04 | 120.04 | 2 |
| 2025-01-31 | 124.75 | 125.94 | 122.16 | 123.90 | 123.90 | 97 |
| 2025-01-30 | 127.48 | 127.83 | 126.40 | 126.40 | 126.40 | 878 |
| 2025-01-29 | 125.85 | 126.14 | 125.43 | 126.13 | 126.13 | 173 |
| 2025-01-28 | 127.20 | 127.21 | 126.28 | 126.28 | 126.28 | 361 |
| 2025-01-27 | 128.14 | 129.93 | 126.75 | 129.93 | 129.93 | 12 |
| 2025-01-24 | 127.89 | 127.89 | 124.09 | 124.17 | 124.17 | 161 |
| 2025-01-23 | 130.71 | 131.95 | 130.71 | 131.95 | 131.95 | 1 |
| 2025-01-22 | 130.31 | 130.31 | 130.17 | 130.17 | 130.17 | 328 |
| 2025-01-21 | 130.78 | 131.43 | 130.45 | 131.43 | 131.43 | 2 |
| 2025-01-17 | 130.67 | 130.67 | 130.23 | 130.23 | 130.23 | 79 |
| 2025-01-16 | 129.70 | 129.70 | 128.06 | 128.11 | 128.11 | 4 |
| 2025-01-15 | 130.46 | 130.46 | 129.71 | 129.71 | 129.71 | 14 |
| 2025-01-14 | 125.60 | 126.19 | 124.38 | 124.38 | 124.38 | 19 |
| 2025-01-13 | 119.10 | 119.20 | 118.43 | 119.20 | 119.20 | 3 |
| 2025-01-10 | 119.21 | 119.35 | 117.59 | 119.35 | 119.35 | 22 |
| 2025-01-06 | 119.75 | 119.75 | 119.01 | 119.01 | 119.01 | 1 |
| 2025-01-03 | 117.49 | 117.85 | 117.39 | 117.74 | 117.74 | 13 |
| 2025-01-02 | 120.56 | 120.56 | 116.32 | 116.32 | 116.32 | 7 |
| 2024-12-31 | 119.93 | 119.93 | 119.25 | 119.25 | 119.25 | 2 |
| 2024-12-30 | 117.95 | 117.95 | 116.41 | 117.93 | 117.93 | 162 |
| 2024-12-27 | 119.38 | 120.58 | 118.03 | 118.03 | 118.03 | 14 |
| 2024-12-23 | 117.20 | 118.25 | 117.20 | 118.25 | 118.25 | 2 |
| 2024-12-20 | 118.33 | 118.33 | 118.33 | 118.33 | 118.33 | 1 |
| 2024-12-19 | 120.20 | 120.20 | 115.99 | 115.99 | 115.99 | 170 |
| 2024-12-18 | 125.07 | 125.07 | 124.17 | 124.17 | 124.17 | 18 |
| 2024-12-17 | 127.15 | 127.15 | 125.42 | 125.42 | 125.42 | 46 |
| 2024-12-16 | 127.61 | 128.37 | 127.61 | 127.73 | 127.73 | 2 |
| 2024-12-13 | 129.69 | 129.69 | 128.16 | 128.74 | 128.74 | 271 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.