U.S. markets open in 6 hours 16 minutes
F S&P 500
5,542.00 +5.00 (+0.09%) F Dow Jones
39,518.00 -8.00 (-0.02%) F Nasdaq
20,003.25 +31.00 (+0.16%) E-mini Russell 2000 Index Futur
2,044.00 -0.90 (-0.04%) Petróleo
81.36 +0.53 (+0.66%) Oro
2,327.90 -2.90 (-0.12%)
Levi Strauss & Co. (LEVI)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 23.16 | 23.37 | 22.89 | 23.00 | 23.00 | 2,942,900 |
| 24 jun 2024 | 23.15 | 23.55 | 22.94 | 23.22 | 23.22 | 3,762,500 |
| 21 jun 2024 | 23.00 | 23.24 | 22.79 | 23.01 | 23.01 | 2,547,300 |
| 20 jun 2024 | 23.37 | 23.66 | 22.91 | 23.02 | 23.02 | 1,438,000 |
| 18 jun 2024 | 23.59 | 23.92 | 23.50 | 23.54 | 23.54 | 1,378,400 |
| 17 jun 2024 | 22.83 | 23.56 | 22.77 | 23.48 | 23.48 | 2,163,500 |
| 14 jun 2024 | 23.05 | 23.26 | 22.74 | 22.85 | 22.85 | 1,460,200 |
| 13 jun 2024 | 23.73 | 23.75 | 23.36 | 23.38 | 23.38 | 1,128,800 |
| 12 jun 2024 | 24.08 | 24.14 | 23.65 | 23.71 | 23.71 | 1,309,600 |
| 11 jun 2024 | 23.43 | 23.72 | 23.37 | 23.70 | 23.70 | 1,294,300 |
| 10 jun 2024 | 23.45 | 23.74 | 23.31 | 23.58 | 23.58 | 1,424,000 |
| 07 jun 2024 | 23.67 | 23.81 | 23.44 | 23.53 | 23.53 | 1,399,000 |
| 06 jun 2024 | 24.31 | 24.34 | 23.80 | 23.84 | 23.84 | 1,255,200 |
| 05 jun 2024 | 23.85 | 24.24 | 23.58 | 24.17 | 24.17 | 1,250,400 |
| 04 jun 2024 | 23.92 | 24.17 | 23.66 | 23.75 | 23.75 | 1,256,800 |
| 03 jun 2024 | 23.94 | 24.20 | 23.72 | 24.16 | 24.16 | 1,449,000 |
| 31 may 2024 | 23.68 | 24.24 | 23.57 | 24.01 | 24.01 | 2,288,600 |
| 30 may 2024 | 22.83 | 23.51 | 22.71 | 23.49 | 23.49 | 1,917,100 |
| 29 may 2024 | 22.50 | 22.92 | 22.47 | 22.78 | 22.78 | 2,045,200 |
| 28 may 2024 | 22.20 | 22.63 | 22.14 | 22.62 | 22.62 | 1,301,900 |
| 24 may 2024 | 21.92 | 22.22 | 21.82 | 22.14 | 22.14 | 1,440,700 |
| 23 may 2024 | 21.86 | 21.93 | 21.58 | 21.69 | 21.69 | 944,400 |
| 22 may 2024 | 21.86 | 21.95 | 21.64 | 21.74 | 21.74 | 1,119,400 |
| 21 may 2024 | 21.81 | 22.00 | 21.60 | 21.95 | 21.95 | 1,070,700 |
| 20 may 2024 | 22.05 | 22.18 | 21.69 | 21.84 | 21.84 | 1,543,500 |
| 17 may 2024 | 22.09 | 22.14 | 21.86 | 22.08 | 22.08 | 1,092,600 |
| 16 may 2024 | 22.10 | 22.38 | 22.05 | 22.20 | 22.20 | 1,322,900 |
| 15 may 2024 | 22.98 | 23.00 | 22.08 | 22.12 | 22.12 | 1,884,000 |
| 14 may 2024 | 22.70 | 23.00 | 22.66 | 22.97 | 22.97 | 1,299,000 |
| 13 may 2024 | 22.77 | 22.97 | 22.51 | 22.68 | 22.68 | 1,191,600 |
| 10 may 2024 | 22.71 | 22.91 | 22.61 | 22.62 | 22.62 | 1,963,200 |
| 09 may 2024 | 22.08 | 22.74 | 21.95 | 22.68 | 22.68 | 1,910,700 |
| 08 may 2024 | 21.99 | 22.09 | 21.81 | 21.98 | 21.98 | 1,569,300 |
| 08 may 2024 | 0.12 Dividendo | |||||
| 07 may 2024 | 22.27 | 22.40 | 22.00 | 22.25 | 22.13 | 2,757,500 |
| 06 may 2024 | 22.18 | 22.33 | 21.94 | 22.16 | 22.04 | 2,057,400 |
| 03 may 2024 | 22.03 | 22.17 | 21.76 | 22.00 | 21.88 | 1,647,100 |
| 02 may 2024 | 21.42 | 22.02 | 21.42 | 21.92 | 21.80 | 3,013,000 |
| 01 may 2024 | 21.20 | 21.57 | 20.90 | 21.16 | 21.05 | 1,491,000 |
| 30 abr 2024 | 21.53 | 21.84 | 21.22 | 21.22 | 21.11 | 1,415,400 |
| 29 abr 2024 | 21.30 | 21.81 | 20.95 | 21.73 | 21.61 | 2,627,800 |
| 26 abr 2024 | 21.15 | 21.52 | 21.05 | 21.13 | 21.02 | 1,714,000 |
| 25 abr 2024 | 21.03 | 21.26 | 20.90 | 21.09 | 20.98 | 1,924,900 |
| 24 abr 2024 | 22.05 | 22.35 | 21.52 | 21.57 | 21.45 | 2,916,400 |
| 23 abr 2024 | 21.39 | 22.19 | 21.35 | 22.06 | 21.94 | 2,603,400 |
| 22 abr 2024 | 20.85 | 21.39 | 20.74 | 21.30 | 21.19 | 3,130,200 |
| 19 abr 2024 | 20.45 | 20.89 | 20.42 | 20.55 | 20.44 | 1,723,000 |
| 18 abr 2024 | 20.76 | 20.85 | 20.47 | 20.51 | 20.40 | 2,000,500 |
| 17 abr 2024 | 20.54 | 20.75 | 20.15 | 20.66 | 20.55 | 3,136,500 |
| 16 abr 2024 | 19.62 | 20.45 | 19.53 | 20.41 | 20.30 | 4,375,700 |
| 15 abr 2024 | 19.49 | 19.74 | 19.34 | 19.72 | 19.61 | 4,287,400 |
| 12 abr 2024 | 19.70 | 19.78 | 19.07 | 19.23 | 19.13 | 3,386,800 |
| 11 abr 2024 | 20.29 | 20.29 | 19.74 | 19.86 | 19.75 | 2,449,000 |
| 10 abr 2024 | 20.10 | 20.45 | 19.91 | 20.09 | 19.98 | 2,643,900 |
| 09 abr 2024 | 20.66 | 20.76 | 20.28 | 20.50 | 20.39 | 2,846,700 |
| 08 abr 2024 | 20.71 | 20.98 | 20.23 | 20.55 | 20.44 | 5,066,700 |
| 05 abr 2024 | 21.00 | 21.01 | 20.44 | 20.55 | 20.44 | 6,662,000 |
| 04 abr 2024 | 21.51 | 22.39 | 20.95 | 20.97 | 20.86 | 27,988,000 |
| 03 abr 2024 | 18.65 | 19.04 | 18.42 | 18.66 | 18.56 | 9,251,800 |
| 02 abr 2024 | 19.50 | 19.50 | 18.61 | 18.74 | 18.64 | 5,727,300 |
| 01 abr 2024 | 19.67 | 20.36 | 19.52 | 20.30 | 20.19 | 2,944,300 |
| 28 mar 2024 | 19.56 | 20.02 | 19.47 | 19.99 | 19.88 | 2,587,900 |
| 27 mar 2024 | 18.99 | 19.49 | 18.95 | 19.37 | 19.27 | 3,056,800 |
| 26 mar 2024 | 18.82 | 18.99 | 18.73 | 18.80 | 18.70 | 1,229,800 |
| 25 mar 2024 | 18.60 | 18.78 | 18.49 | 18.64 | 18.54 | 1,270,100 |
| 22 mar 2024 | 18.79 | 18.86 | 18.29 | 18.66 | 18.56 | 2,134,500 |
| 21 mar 2024 | 18.82 | 19.02 | 18.68 | 18.99 | 18.89 | 1,658,600 |
| 20 mar 2024 | 18.77 | 18.78 | 18.36 | 18.72 | 18.62 | 1,183,300 |
| 19 mar 2024 | 18.19 | 18.72 | 18.15 | 18.71 | 18.61 | 1,244,600 |
| 18 mar 2024 | 18.20 | 18.48 | 18.11 | 18.28 | 18.18 | 1,553,100 |
| 15 mar 2024 | 18.20 | 18.34 | 18.17 | 18.19 | 18.09 | 1,281,500 |
| 14 mar 2024 | 18.74 | 18.78 | 18.26 | 18.32 | 18.22 | 1,107,400 |
| 13 mar 2024 | 18.54 | 18.91 | 18.46 | 18.78 | 18.68 | 1,348,600 |
| 12 mar 2024 | 18.30 | 18.73 | 18.20 | 18.54 | 18.44 | 2,044,900 |
| 11 mar 2024 | 18.15 | 18.37 | 18.05 | 18.26 | 18.16 | 1,415,900 |
| 08 mar 2024 | 18.49 | 18.55 | 18.04 | 18.22 | 18.12 | 1,409,300 |
| 07 mar 2024 | 18.41 | 18.59 | 18.29 | 18.34 | 18.24 | 1,762,300 |
| 06 mar 2024 | 18.40 | 18.44 | 18.19 | 18.29 | 18.19 | 1,379,900 |
| 05 mar 2024 | 18.17 | 18.37 | 18.11 | 18.30 | 18.20 | 2,106,500 |
| 04 mar 2024 | 18.22 | 18.40 | 18.16 | 18.34 | 18.24 | 1,248,600 |
| 01 mar 2024 | 18.22 | 18.40 | 17.99 | 18.24 | 18.14 | 1,135,600 |
| 29 feb 2024 | 18.05 | 18.21 | 17.98 | 18.17 | 18.07 | 1,766,800 |
| 28 feb 2024 | 17.74 | 18.12 | 17.63 | 17.98 | 17.88 | 1,301,700 |
| 27 feb 2024 | 18.22 | 18.31 | 18.13 | 18.25 | 18.15 | 1,122,100 |
| 26 feb 2024 | 18.16 | 18.17 | 17.99 | 18.11 | 18.01 | 932,300 |
| 23 feb 2024 | 18.10 | 18.24 | 17.88 | 18.18 | 18.08 | 1,233,100 |
| 22 feb 2024 | 18.05 | 18.11 | 17.92 | 18.02 | 17.92 | 1,733,900 |
| 21 feb 2024 | 17.81 | 18.09 | 17.77 | 17.94 | 17.84 | 1,183,900 |
| 20 feb 2024 | 17.99 | 18.13 | 17.85 | 18.00 | 17.90 | 1,870,800 |
| 16 feb 2024 | 17.76 | 18.01 | 17.58 | 17.86 | 17.76 | 1,022,400 |
| 15 feb 2024 | 17.80 | 18.00 | 17.76 | 17.87 | 17.77 | 1,213,400 |
| 14 feb 2024 | 17.74 | 17.85 | 17.44 | 17.69 | 17.59 | 1,705,300 |
| 13 feb 2024 | 17.35 | 17.62 | 17.22 | 17.61 | 17.52 | 2,097,800 |
| 12 feb 2024 | 17.88 | 18.10 | 17.87 | 17.96 | 17.86 | 2,178,400 |
| 09 feb 2024 | 17.60 | 17.88 | 17.56 | 17.77 | 17.67 | 1,935,600 |
| 08 feb 2024 | 17.25 | 18.01 | 17.25 | 17.83 | 17.73 | 2,714,000 |
| 07 feb 2024 | 16.98 | 17.22 | 16.89 | 17.13 | 17.04 | 2,971,100 |
| 06 feb 2024 | 16.32 | 16.95 | 16.31 | 16.82 | 16.73 | 2,246,600 |
| 06 feb 2024 | 0.12 Dividendo | |||||
| 05 feb 2024 | 16.17 | 16.43 | 15.99 | 16.41 | 16.20 | 1,944,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.