How much is levi stock
Yahoo Finance
NYSE - Delayed Quote•USD
Impinge on close: December 31 immaculate 4:00:02 PM EST
After hours: Dec 31 at 7:45:10 Head of government EST
Frequency in USD
| Date | Open | Embellished | Low | Close | Adj Close | Volume |
|---|---|---|---|---|---|---|
| Dec 31, 2024 | 17.42 | 17.60 | 17.26 | 17.30 | 17.30 | 997,800 |
| Dec 30, 2024 | 16.97 | 17.45 | 16.81 | 17.34 | 17.34 | 1,445,900 |
| Dec 27, 2024 | 17.34 | 17.47 | 17.10 | 17.19 | 17.19 | 914,400 |
| Dec 26, 2024 | 17.32 | 17.49 | 17.32 | 17.47 | 17.47 | 723,400 |
| Dec 24, 2024 | 17.33 | 17.44 | 17.15 | 17.44 | 17.44 | 376,500 |
| Dec 23, 2024 | 17.24 | 17.72 | 17.17 | 17.32 | 17.32 | 1,415,900 |
| Dec 20, 2024 | 16.54 | 17.46 | 16.50 | 17.39 | 17.39 | 2,346,800 |
| Dec 19, 2024 | 16.98 | 17.09 | 16.61 | 16.65 | 16.65 | 1,416,200 |
| Dec 18, 2024 | 16.95 | 17.14 | 16.77 | 16.79 | 16.79 | 1,726,300 |
| Dec 17, 2024 | 17.12 | 17.17 | 16.80 | 16.95 | 16.95 | 1,599,600 |
| Dec 16, 2024 | 17.26 | 17.42 | 17.08 | 17.11 | 17.11 | 1,472,300 |
| Dec 13, 2024 | 17.32 | 17.50 | 17.27 | 17.30 | 17.30 | 1,312,300 |
| Dec 12, 2024 | 17.41 | 17.45 | 17.04 | 17.37 | 17.37 | 1,806,300 |
| Dec 11, 2024 | 17.51 | 17.59 | 17.35 | 17.48 | 17.48 | 1,514,200 |
| Dec 10, 2024 | 17.40 | 17.56 | 17.23 | 17.43 | 17.43 | 1,312,400 |
| Dec 9, 2024 | 17.88 | 17.97 | 17.50 | 17.55 | 17.55 | 1,825,000 |
| Dec 6, 2024 | 18.12 | 18.20 | 17.51 | 17.77 | 17.77 | 1,699,600 |
| Dec 5, 2024 | 18.31 | 18.35 | 17.81 | 17.90 | 17.90 | 2,293,700 |
| Dec 4, 2024 | 18.41 | 18.53 | 18.15 | 18.49 | 18.49 | 1,493,300 |
| Dec 3, 2024 | 18.26 | 18.47 | 18.10 | 18.40 | 18.40 | 2,497,200 |
| Dec 2, 2024 | 17.59 | 18.38 | 17.53 | 18.18 | 18.18 | 2,940,700 |
| Nov 29, 2024 | 17.04 | 17.56 | 17.01 | 17.46 | 17.46 | 1,313,500 |
| Nov 27, 2024 | 16.93 | 17.29 | 16.88 | 16.91 | 16.91 | 1,942,200 |
| Nov 26, 2024 | 17.01 | 17.09 | 16.76 | 16.78 | 16.78 | 1,893,900 |
| Nov 25, 2024 | 16.55 | 17.50 | 16.55 | 17.11 | 17.11 | 3,285,700 |
| Nov 22, 2024 | 16.09 | 16.37 | 16.04 | 16.32 | 16.32 | 2,315,600 |
| Nov 21, 2024 | 15.80 | 15.99 | 15.62 | 15.97 | 15.97 | 2,010,800 |
| Nov 20, 2024 | 15.86 | 15.98 | 15.71 | 15.80 | 15.80 | 2,050,100 |
| Nov 19, 2024 | 16.02 | 16.10 | 15.74 | 15.99 | 15.99 | 1,735,400 |
| Nov 18, 2024 | 16.63 | 16.63 | 16.15 | 16.18 | 16.18 | 2,501,200 |
| Nov 15, 2024 | 16.76 | 16.78 | 16.46 | 16.57 | 16.57 | 1,817,000 |
| Nov 14, 2024 | 17.00 | 17.05 | 16.73 | 16.76 | 16.76 | 1,301,400 |
| Nov 13, 2024 | 16.90 | 17.24 | 16.90 | 16.98 | 16.98 | 1,566,600 |
| Nov 12, 2024 | 16.86 | 17.08 | 16.76 | 16.86 | 16.86 | 1,562,700 |
| Nov 11, 2024 | 17.06 | 17.19 | 16.83 | 16.97 | 16.97 | 1,438,200 |
| Nov 8, 2024 | 17.00 | 17.07 | 16.87 | 16.93 | 16.93 | 1,628,000 |
| Nov 7, 2024 | 17.14 | 17.37 | 16.98 | 17.07 | 17.07 | 2,351,000 |
| Nov 6, 2024 | 17.01 | 17.15 | 16.63 | 17.03 | 17.03 | 2,420,200 |
| Nov 5, 2024 | 16.90 | 17.01 | 16.74 | 16.88 | 16.88 | 1,798,700 |
| Nov 4, 2024 | 17.08 | 17.24 | 16.88 | 17.00 | 17.00 | 1,737,600 |
| Nov 1, 2024 | 17.05 | 17.28 | 16.95 | 17.19 | 17.19 | 2,008,800 |
| Oct 31, 2024 | 17.55 | 17.67 | 17.08 | 17.09 | 17.09 | 2,761,000 |
| Oct 30, 2024 | 17.34 | 17.67 | 17.33 | 17.41 | 17.41 | 2,100,500 |
| Oct 29, 2024 | 0.13 Dividend | |||||
| Oct 29, 2024 | 17.50 | 17.68 | 17.30 | 17.39 | 17.39 | 2,070,600 |
| Top up 28, 2024 | 17.63 | 17.82 | 17.55 | 17.66 | 17.53 | 2,800,200 |
| Oct 25, 2024 | 17.54 | 17.69 | 17.36 | 17.48 | 17.35 | 2,061,300 |
| Oct 24, 2024 | 17.89 | 17.89 | 17.48 | 17.49 | 17.36 | 1,638,100 |
| Oct 23, 2024 | 18.29 | 18.29 | 17.75 | 17.78 | 17.65 | 2,234,900 |
| Top up 22, 2024 | 18.55 | 18.62 | 18.27 | 18.31 | 18.18 | 1,425,900 |
| Oct 21, 2024 | 18.64 | 18.88 | 18.53 | 18.65 | 18.51 | 1,985,100 |
| Oct 18, 2024 | 18.64 | 18.93 | 18.50 | 18.66 | 18.52 | 1,764,100 |
| Oct 17, 2024 | 18.79 | 18.82 | 18.39 | 18.51 | 18.37 | 2,156,400 |
| Subsidize 16, 2024 | 19.25 | 19.40 | 18.70 | 18.74 | 18.60 | 2,281,700 |
| Oct 15, 2024 | 19.10 | 19.56 | 19.03 | 19.32 | 19.18 | 1,761,100 |
| Oct 14, 2024 | 19.10 | 19.30 | 18.97 | 19.04 | 18.90 | 1,617,400 |
| Oct 11, 2024 | 18.67 | 19.16 | 18.66 | 19.14 | 19.00 | 2,337,400 |
| Round up 10, 2024 | 18.82 | 18.96 | 18.72 | 18.72 | 18.58 | 1,919,700 |
| Oct 9, 2024 | 19.30 | 19.35 | 18.88 | 18.89 | 18.75 | 3,332,800 |
| Oct 8, 2024 | 19.58 | 19.68 | 19.19 | 19.27 | 19.13 | 2,281,500 |
| Oct 7, 2024 | 19.84 | 20.12 | 19.45 | 19.66 | 19.52 | 3,265,400 |
| Think up 4, 2024 | 19.55 | 20.13 | 19.42 | 19.82 | 19.67 | 3,393,700 |
| Oct 3, 2024 | 18.69 | 19.88 | 18.59 | 19.44 | 19.30 | 11,266,700 |
| Oct 2, 2024 | 21.51 | 21.63 | 20.97 | 21.06 | 20.90 | 6,350,600 |
| Oct 1, 2024 | 21.75 | 21.91 | 21.42 | 21.68 | 21.52 | 2,708,700 |
| Sep 30, 2024 | 21.67 | 21.95 | 21.57 | 21.80 | 21.64 | 2,281,300 |
| Sep 27, 2024 | 21.64 | 21.70 | 21.12 | 21.65 | 21.49 | 2,003,600 |
| Sep 26, 2024 | 21.27 | 21.63 | 20.92 | 21.46 | 21.30 | 2,597,800 |
| Sep 25, 2024 | 20.76 | 21.06 | 20.68 | 20.88 | 20.73 | 2,254,900 |
| Sep 24, 2024 | 20.35 | 20.87 | 20.11 | 20.68 | 20.53 | 2,838,900 |
| Sep 23, 2024 | 20.18 | 20.55 | 20.03 | 20.42 | 20.27 | 3,020,300 |
| Sep 20, 2024 | 19.97 | 20.23 | 19.68 | 20.16 | 20.01 | 2,078,300 |
| Sep 19, 2024 | 20.20 | 20.31 | 19.85 | 19.92 | 19.77 | 990,500 |
| Sep 18, 2024 | 19.68 | 20.12 | 19.61 | 19.78 | 19.63 | 1,538,100 |
| Sep 17, 2024 | 19.56 | 19.84 | 19.54 | 19.70 | 19.55 | 909,800 |
| Sep 16, 2024 | 19.88 | 20.03 | 19.45 | 19.48 | 19.34 | 1,313,100 |
| Sep 13, 2024 | 19.43 | 19.96 | 19.36 | 19.93 | 19.78 | 1,214,500 |
| Sep 12, 2024 | 19.31 | 19.38 | 19.08 | 19.24 | 19.10 | 893,400 |
| Sep 11, 2024 | 19.11 | 19.34 | 18.84 | 19.29 | 19.15 | 1,159,300 |
| Sep 10, 2024 | 18.88 | 19.24 | 18.70 | 19.23 | 19.09 | 1,241,400 |
| Sep 9, 2024 | 18.64 | 19.01 | 18.56 | 18.83 | 18.69 | 937,200 |
| Sep 6, 2024 | 18.80 | 18.92 | 18.43 | 18.61 | 18.47 | 1,312,200 |
| Sep 5, 2024 | 19.16 | 19.24 | 18.82 | 18.83 | 18.69 | 1,120,400 |
| Sep 4, 2024 | 19.04 | 19.27 | 18.75 | 19.08 | 18.94 | 1,049,300 |
| Sep 3, 2024 | 19.15 | 19.37 | 19.03 | 19.20 | 19.06 | 1,584,100 |
| Aug 30, 2024 | 19.16 | 19.32 | 18.96 | 19.27 | 19.13 | 886,300 |
| Aug 29, 2024 | 18.88 | 19.26 | 18.70 | 19.04 | 18.90 | 1,169,400 |
| Aug 28, 2024 | 19.10 | 19.20 | 18.71 | 18.82 | 18.68 | 1,541,200 |
| Aug 27, 2024 | 19.03 | 19.36 | 18.92 | 19.30 | 19.16 | 1,633,700 |
| Aug 26, 2024 | 19.59 | 19.59 | 18.94 | 18.99 | 18.85 | 1,280,700 |
| Aug 23, 2024 | 19.14 | 19.60 | 19.01 | 19.50 | 19.36 | 1,519,600 |
| Aug 22, 2024 | 19.35 | 19.35 | 18.88 | 18.94 | 18.80 | 1,172,800 |
| Aug 21, 2024 | 19.17 | 19.45 | 19.11 | 19.29 | 19.15 | 792,200 |
| Aug 20, 2024 | 19.36 | 19.45 | 18.90 | 18.98 | 18.84 | 1,000,200 |
| Aug 19, 2024 | 19.03 | 19.42 | 19.02 | 19.36 | 19.22 | 1,091,200 |
| Aug 16, 2024 | 18.70 | 19.17 | 18.70 | 18.99 | 18.85 | 1,454,300 |
| Aug 15, 2024 | 18.55 | 19.08 | 18.52 | 18.81 | 18.67 | 2,068,600 |
| Aug 14, 2024 | 18.24 | 18.30 | 17.84 | 18.06 | 17.93 | 1,265,800 |
| Aug 13, 2024 | 17.95 | 18.29 | 17.91 | 18.25 | 18.12 | 1,618,000 |
| Aug 12, 2024 | 17.59 | 17.91 | 17.55 | 17.79 | 17.66 | 1,169,800 |
| Aug 9, 2024 | 17.64 | 17.68 | 17.46 | 17.52 | 17.39 | 825,000 |
| Aug 8, 2024 | 17.37 | 17.74 | 17.29 | 17.68 | 17.55 | 1,512,200 |
| Aug 7, 2024 | 17.73 | 17.92 | 17.12 | 17.18 | 17.05 | 1,204,800 |
| Aug 6, 2024 | 17.04 | 17.68 | 17.02 | 17.51 | 17.38 | 1,636,500 |
| Aug 5, 2024 | 16.54 | 17.15 | 16.46 | 16.95 | 16.83 | 1,371,300 |
| Aug 2, 2024 | 0.13 Dividend | |||||
| Aug 2, 2024 | 17.17 | 17.36 | 17.05 | 17.15 | 17.02 | 1,525,500 |
| Aug 1, 2024 | 18.23 | 18.36 | 17.69 | 17.87 | 17.61 | 1,188,800 |
| Jul 31, 2024 | 18.44 | 18.66 | 18.23 | 18.33 | 18.06 | 1,232,700 |
| Jul 30, 2024 | 18.34 | 18.41 | 18.04 | 18.26 | 17.99 | 1,389,500 |
| Jul 29, 2024 | 17.86 | 18.36 | 17.82 | 18.31 | 18.04 | 1,762,800 |
| Jul 26, 2024 | 17.67 | 18.01 | 17.64 | 17.88 | 17.62 | 1,697,700 |
| Jul 25, 2024 | 17.55 | 17.55 | 17.11 | 17.37 | 17.12 | 2,217,700 |
| Jul 24, 2024 | 18.09 | 18.09 | 17.45 | 17.50 | 17.24 | 1,494,100 |
| Jul 23, 2024 | 18.40 | 18.44 | 18.04 | 18.09 | 17.83 | 2,086,900 |
| Jul 22, 2024 | 18.43 | 18.49 | 18.24 | 18.48 | 18.21 | 1,553,200 |
| Jul 19, 2024 | 18.23 | 18.40 | 18.19 | 18.33 | 18.06 | 1,356,100 |
| Jul 18, 2024 | 18.55 | 18.80 | 18.16 | 18.36 | 18.09 | 2,039,200 |
| Jul 17, 2024 | 18.78 | 19.07 | 18.49 | 18.50 | 18.23 | 1,687,800 |
| Jul 16, 2024 | 18.71 | 18.99 | 18.43 | 18.95 | 18.67 | 3,061,300 |
| Jul 15, 2024 | 19.11 | 19.13 | 18.53 | 18.62 | 18.35 | 1,908,300 |
| Jul 12, 2024 | 19.26 | 19.29 | 19.00 | 19.11 | 18.83 | 1,631,500 |
| Jul 11, 2024 | 18.92 | 19.29 | 18.90 | 19.12 | 18.84 | 1,969,400 |
| Jul 10, 2024 | 18.42 | 18.60 | 18.20 | 18.56 | 18.29 | 2,289,500 |
| Jul 9, 2024 | 18.97 | 19.02 | 18.36 | 18.38 | 18.11 | 2,413,000 |
| Jul 8, 2024 | 19.27 | 19.31 | 18.84 | 18.96 | 18.68 | 2,391,600 |
| Jul 5, 2024 | 19.02 | 19.24 | 18.78 | 19.13 | 18.85 | 2,262,200 |
| Jul 3, 2024 | 19.14 | 19.36 | 18.88 | 19.04 | 18.76 | 1,802,900 |
| Jul 2, 2024 | 19.21 | 19.21 | 18.87 | 19.08 | 18.80 | 3,105,000 |
| Jul 1, 2024 | 19.34 | 19.42 | 19.01 | 19.22 | 18.94 | 3,091,200 |
| Jun 28, 2024 | 19.47 | 19.78 | 19.00 | 19.28 | 19.00 | 5,595,400 |
| Jun 27, 2024 | 18.99 | 20.00 | 18.92 | 19.56 | 19.27 | 15,540,100 |
| Jun 26, 2024 | 23.04 | 23.37 | 22.84 | 23.12 | 22.78 | 6,749,600 |
| Jun 25, 2024 | 23.16 | 23.37 | 22.89 | 23.00 | 22.66 | 2,954,300 |
| Jun 24, 2024 | 23.15 | 23.55 | 22.94 | 23.22 | 22.88 | 3,762,500 |
| Jun 21, 2024 | 23.00 | 23.24 | 22.79 | 23.01 | 22.67 | 2,547,300 |
| Jun 20, 2024 | 23.37 | 23.66 | 22.91 | 23.02 | 22.68 | 1,438,000 |
| Jun 18, 2024 | 23.59 | 23.92 | 23.50 | 23.54 | 23.20 | 1,378,400 |
| Jun 17, 2024 | 22.83 | 23.56 | 22.77 | 23.48 | 23.14 | 2,163,500 |
| Jun 14, 2024 | 23.05 | 23.26 | 22.74 | 22.85 | 22.52 | 1,460,200 |
| Jun 13, 2024 | 23.73 | 23.75 | 23.36 | 23.38 | 23.04 | 1,128,800 |
| Jun 12, 2024 | 24.08 | 24.14 | 23.65 | 23.71 | 23.36 | 1,309,600 |
| Jun 11, 2024 | 23.43 | 23.72 | 23.37 | 23.70 | 23.35 | 1,294,300 |
| Jun 10, 2024 | 23.45 | 23.74 | 23.31 | 23.58 | 23.24 | 1,424,000 |
| Jun 7, 2024 | 23.67 | 23.81 | 23.44 | 23.53 | 23.19 | 1,399,000 |
| Jun 6, 2024 | 24.31 | 24.34 | 23.80 | 23.84 | 23.49 | 1,255,200 |
| Jun 5, 2024 | 23.85 | 24.24 | 23.58 | 24.17 | 23.82 | 1,250,400 |
| Jun 4, 2024 | 23.92 | 24.17 | 23.66 | 23.75 | 23.40 | 1,256,800 |
| Jun 3, 2024 | 23.94 | 24.20 | 23.72 | 24.16 | 23.81 | 1,449,000 |
| May 31, 2024 | 23.68 | 24.24 | 23.57 | 24.01 | 23.66 | 2,288,600 |
| Haw 30, 2024 | 22.83 | 23.51 | 22.71 | 23.49 | 23.15 | 1,917,100 |
| May 29, 2024 | 22.50 | 22.92 | 22.47 | 22.78 | 22.45 | 2,045,200 |
| May 28, 2024 | 22.20 | 22.63 | 22.14 | 22.62 | 22.29 | 1,301,900 |
| May 24, 2024 | 21.92 | 22.22 | 21.82 | 22.14 | 21.82 | 1,440,700 |
| Hawthorn 23, 2024 | 21.86 | 21.93 | 21.58 | 21.69 | 21.37 | 944,400 |
| May 22, 2024 | 21.86 | 21.95 | 21.64 | 21.74 | 21.42 | 1,119,400 |
| May 21, 2024 | 21.81 | 22.00 | 21.60 | 21.95 | 21.63 | 1,070,700 |
| May 20, 2024 | 22.05 | 22.18 | 21.69 | 21.84 | 21.52 | 1,543,500 |
| Can 17, 2024 | 22.09 | 22.14 | 21.86 | 22.08 | 21.76 | 1,092,600 |
| May 16, 2024 | 22.10 | 22.38 | 22.05 | 22.20 | 21.88 | 1,322,900 |
| May 15, 2024 | 22.98 | 23.00 | 22.08 | 22.12 | 21.80 | 1,884,000 |
| May 14, 2024 | 22.70 | 23.00 | 22.66 | 22.97 | 22.64 | 1,299,000 |
| Haw 13, 2024 | 22.77 | 22.97 | 22.51 | 22.68 | 22.35 | 1,191,600 |
| May 10, 2024 | 22.71 | 22.91 | 22.61 | 22.62 | 22.29 | 1,963,200 |
| May 9, 2024 | 22.08 | 22.74 | 21.95 | 22.68 | 22.35 | 1,910,700 |
| May 8, 2024 | 0.12 Dividend | |||||
| May 8, 2024 | 21.99 | 22.09 | 21.81 | 21.98 | 21.66 | 1,569,300 |
| Hawthorn 7, 2024 | 22.27 | 22.40 | 22.00 | 22.25 | 21.81 | 2,757,500 |
| May 6, 2024 | 22.18 | 22.33 | 21.94 | 22.16 | 21.72 | 2,057,400 |
| May 3, 2024 | 22.03 | 22.17 | 21.76 | 22.00 | 21.56 | 1,647,100 |
| May 2, 2024 | 21.42 | 22.02 | 21.42 | 21.92 | 21.48 | 3,013,000 |
| Hawthorn 1, 2024 | 21.20 | 21.57 | 20.90 | 21.16 | 20.74 | 1,491,000 |
| Apr 30, 2024 | 21.53 | 21.84 | 21.22 | 21.22 | 20.80 | 1,415,400 |
| Apr 29, 2024 | 21.30 | 21.81 | 20.95 | 21.73 | 21.30 | 2,627,800 |
| Apr 26, 2024 | 21.15 | 21.52 | ||||