Singapore markets close in 47 minutes
Straits Times Index
3,192.67 +37.98 (+1.20%) Nikkei
38,079.70 +117.90 (+0.31%) Hang Seng
16,404.85 +153.01 (+0.94%) FTSE 100
7,892.68 +44.69 (+0.57%) Bitcoin USD
60,951.24 -2,555.34 (-4.02%) CMC Crypto 200
885.54 0.00 (0.00%)
Levi Strauss & Co. (LEVI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Apr 2024 | 20.54 | 20.75 | 20.15 | 20.66 | 20.66 | 3,136,500 |
| 16 Apr 2024 | 19.62 | 20.45 | 19.53 | 20.41 | 20.41 | 4,375,700 |
| 15 Apr 2024 | 19.49 | 19.74 | 19.34 | 19.72 | 19.72 | 4,287,400 |
| 12 Apr 2024 | 19.70 | 19.78 | 19.07 | 19.23 | 19.23 | 3,386,800 |
| 11 Apr 2024 | 20.29 | 20.29 | 19.74 | 19.86 | 19.86 | 2,449,000 |
| 10 Apr 2024 | 20.10 | 20.45 | 19.91 | 20.09 | 20.09 | 2,643,900 |
| 09 Apr 2024 | 20.66 | 20.76 | 20.28 | 20.50 | 20.50 | 2,846,700 |
| 08 Apr 2024 | 20.71 | 20.98 | 20.23 | 20.55 | 20.55 | 5,066,700 |
| 05 Apr 2024 | 21.00 | 21.01 | 20.44 | 20.55 | 20.55 | 6,662,000 |
| 04 Apr 2024 | 21.51 | 22.39 | 20.95 | 20.97 | 20.97 | 27,988,000 |
| 03 Apr 2024 | 18.65 | 19.04 | 18.42 | 18.66 | 18.66 | 9,251,800 |
| 02 Apr 2024 | 19.50 | 19.50 | 18.61 | 18.74 | 18.74 | 5,727,300 |
| 01 Apr 2024 | 19.67 | 20.36 | 19.52 | 20.30 | 20.30 | 2,944,300 |
| 28 Mar 2024 | 19.56 | 20.02 | 19.47 | 19.99 | 19.99 | 2,587,900 |
| 27 Mar 2024 | 18.99 | 19.49 | 18.95 | 19.37 | 19.37 | 3,056,800 |
| 26 Mar 2024 | 18.82 | 18.99 | 18.73 | 18.80 | 18.80 | 1,229,800 |
| 25 Mar 2024 | 18.60 | 18.78 | 18.49 | 18.64 | 18.64 | 1,270,100 |
| 22 Mar 2024 | 18.79 | 18.86 | 18.29 | 18.66 | 18.66 | 2,134,500 |
| 21 Mar 2024 | 18.82 | 19.02 | 18.68 | 18.99 | 18.99 | 1,658,600 |
| 20 Mar 2024 | 18.77 | 18.78 | 18.36 | 18.72 | 18.72 | 1,183,300 |
| 19 Mar 2024 | 18.19 | 18.72 | 18.15 | 18.71 | 18.71 | 1,244,600 |
| 18 Mar 2024 | 18.20 | 18.48 | 18.11 | 18.28 | 18.28 | 1,553,100 |
| 15 Mar 2024 | 18.20 | 18.34 | 18.17 | 18.19 | 18.19 | 1,281,500 |
| 14 Mar 2024 | 18.74 | 18.78 | 18.26 | 18.32 | 18.32 | 1,107,400 |
| 13 Mar 2024 | 18.54 | 18.91 | 18.46 | 18.78 | 18.78 | 1,348,600 |
| 12 Mar 2024 | 18.30 | 18.73 | 18.20 | 18.54 | 18.54 | 2,044,900 |
| 11 Mar 2024 | 18.15 | 18.37 | 18.05 | 18.26 | 18.26 | 1,415,900 |
| 08 Mar 2024 | 18.49 | 18.55 | 18.04 | 18.22 | 18.22 | 1,409,300 |
| 07 Mar 2024 | 18.41 | 18.59 | 18.29 | 18.34 | 18.34 | 1,762,300 |
| 06 Mar 2024 | 18.40 | 18.44 | 18.19 | 18.29 | 18.29 | 1,379,900 |
| 05 Mar 2024 | 18.17 | 18.37 | 18.11 | 18.30 | 18.30 | 2,106,500 |
| 04 Mar 2024 | 18.22 | 18.40 | 18.16 | 18.34 | 18.34 | 1,248,600 |
| 01 Mar 2024 | 18.22 | 18.40 | 17.99 | 18.24 | 18.24 | 1,135,600 |
| 29 Feb 2024 | 18.05 | 18.21 | 17.98 | 18.17 | 18.17 | 1,766,800 |
| 28 Feb 2024 | 17.74 | 18.12 | 17.63 | 17.98 | 17.98 | 1,301,700 |
| 27 Feb 2024 | 18.22 | 18.31 | 18.13 | 18.25 | 18.25 | 1,122,100 |
| 26 Feb 2024 | 18.16 | 18.17 | 17.99 | 18.11 | 18.11 | 932,300 |
| 23 Feb 2024 | 18.10 | 18.24 | 17.88 | 18.18 | 18.18 | 1,233,100 |
| 22 Feb 2024 | 18.05 | 18.11 | 17.92 | 18.02 | 18.02 | 1,733,900 |
| 21 Feb 2024 | 17.81 | 18.09 | 17.77 | 17.94 | 17.94 | 1,183,900 |
| 20 Feb 2024 | 17.99 | 18.13 | 17.85 | 18.00 | 18.00 | 1,870,800 |
| 16 Feb 2024 | 17.76 | 18.01 | 17.58 | 17.86 | 17.86 | 1,022,400 |
| 15 Feb 2024 | 17.80 | 18.00 | 17.76 | 17.87 | 17.87 | 1,213,400 |
| 14 Feb 2024 | 17.74 | 17.85 | 17.44 | 17.69 | 17.69 | 1,705,300 |
| 13 Feb 2024 | 17.35 | 17.62 | 17.22 | 17.61 | 17.61 | 2,097,800 |
| 12 Feb 2024 | 17.88 | 18.10 | 17.87 | 17.96 | 17.96 | 2,178,400 |
| 09 Feb 2024 | 17.60 | 17.88 | 17.56 | 17.77 | 17.77 | 1,935,600 |
| 08 Feb 2024 | 17.25 | 18.01 | 17.25 | 17.83 | 17.83 | 2,714,000 |
| 07 Feb 2024 | 16.98 | 17.22 | 16.89 | 17.13 | 17.13 | 2,971,100 |
| 06 Feb 2024 | 16.32 | 16.95 | 16.31 | 16.82 | 16.82 | 2,246,600 |
| 06 Feb 2024 | 0.12 Dividend | |||||
| 05 Feb 2024 | 16.17 | 16.43 | 15.99 | 16.41 | 16.29 | 1,944,500 |
| 02 Feb 2024 | 16.47 | 16.52 | 16.16 | 16.22 | 16.10 | 2,528,400 |
| 01 Feb 2024 | 16.37 | 16.74 | 16.23 | 16.73 | 16.61 | 1,501,000 |
| 31 Jan 2024 | 16.83 | 16.94 | 16.25 | 16.28 | 16.16 | 2,079,700 |
| 30 Jan 2024 | 16.46 | 16.84 | 16.45 | 16.82 | 16.70 | 2,156,600 |
| 29 Jan 2024 | 15.98 | 16.78 | 15.98 | 16.58 | 16.46 | 3,774,100 |
| 26 Jan 2024 | 15.27 | 17.48 | 15.16 | 15.95 | 15.83 | 9,000,100 |
| 25 Jan 2024 | 15.85 | 15.97 | 15.61 | 15.75 | 15.63 | 3,638,000 |
| 24 Jan 2024 | 15.85 | 15.88 | 15.64 | 15.72 | 15.61 | 1,675,900 |
| 23 Jan 2024 | 15.85 | 16.10 | 15.61 | 15.75 | 15.63 | 1,650,500 |
| 22 Jan 2024 | 15.67 | 15.88 | 15.60 | 15.84 | 15.72 | 1,987,600 |
| 19 Jan 2024 | 15.64 | 15.69 | 15.34 | 15.60 | 15.49 | 1,476,000 |
| 18 Jan 2024 | 15.50 | 15.60 | 15.10 | 15.51 | 15.40 | 2,224,100 |
| 17 Jan 2024 | 15.08 | 15.43 | 15.08 | 15.42 | 15.31 | 1,961,200 |
| 16 Jan 2024 | 15.16 | 15.42 | 14.87 | 15.24 | 15.13 | 2,748,900 |
| 12 Jan 2024 | 16.33 | 16.40 | 15.74 | 15.90 | 15.78 | 1,078,000 |
| 11 Jan 2024 | 16.29 | 16.32 | 16.09 | 16.25 | 16.13 | 767,000 |
| 10 Jan 2024 | 16.26 | 16.38 | 16.09 | 16.36 | 16.24 | 1,128,100 |
| 09 Jan 2024 | 16.16 | 16.43 | 16.15 | 16.25 | 16.13 | 1,030,000 |
| 08 Jan 2024 | 16.16 | 16.38 | 16.08 | 16.28 | 16.16 | 1,325,400 |
| 05 Jan 2024 | 15.76 | 16.40 | 15.72 | 16.09 | 15.97 | 1,877,800 |
| 04 Jan 2024 | 15.53 | 15.68 | 15.39 | 15.60 | 15.49 | 1,487,200 |
| 03 Jan 2024 | 16.14 | 16.14 | 15.53 | 15.59 | 15.48 | 1,459,500 |
| 02 Jan 2024 | 16.38 | 16.38 | 15.77 | 16.26 | 16.14 | 1,773,000 |
| 29 Dec 2023 | 16.65 | 16.80 | 16.41 | 16.54 | 16.42 | 987,100 |
| 28 Dec 2023 | 16.85 | 16.87 | 16.57 | 16.71 | 16.59 | 1,124,000 |
| 27 Dec 2023 | 17.00 | 17.22 | 16.86 | 16.96 | 16.84 | 1,697,400 |
| 26 Dec 2023 | 16.56 | 17.04 | 16.43 | 16.93 | 16.81 | 3,079,100 |
| 22 Dec 2023 | 15.89 | 16.59 | 15.79 | 16.43 | 16.31 | 2,452,500 |
| 21 Dec 2023 | 15.67 | 16.06 | 15.52 | 16.05 | 15.93 | 1,402,400 |
| 20 Dec 2023 | 15.54 | 15.62 | 15.32 | 15.41 | 15.30 | 1,468,800 |
| 19 Dec 2023 | 15.58 | 15.74 | 15.55 | 15.65 | 15.54 | 1,102,600 |
| 18 Dec 2023 | 15.39 | 15.76 | 15.27 | 15.56 | 15.45 | 1,602,200 |
| 15 Dec 2023 | 15.91 | 15.94 | 15.39 | 15.40 | 15.29 | 2,431,100 |
| 14 Dec 2023 | 15.82 | 16.16 | 15.79 | 15.94 | 15.82 | 2,067,600 |
| 13 Dec 2023 | 15.04 | 15.57 | 14.87 | 15.55 | 15.44 | 1,909,600 |
| 12 Dec 2023 | 15.32 | 15.32 | 15.01 | 15.06 | 14.95 | 1,574,500 |
| 11 Dec 2023 | 15.25 | 15.47 | 15.14 | 15.35 | 15.24 | 1,540,300 |
| 08 Dec 2023 | 15.20 | 15.29 | 14.70 | 15.03 | 14.92 | 2,526,200 |
| 07 Dec 2023 | 15.17 | 15.50 | 15.07 | 15.32 | 15.21 | 1,476,600 |
| 06 Dec 2023 | 15.27 | 15.35 | 15.06 | 15.18 | 15.07 | 1,865,900 |
| 05 Dec 2023 | 15.59 | 15.61 | 15.19 | 15.20 | 15.09 | 2,372,100 |
| 04 Dec 2023 | 15.70 | 15.89 | 15.60 | 15.69 | 15.58 | 1,274,300 |
| 01 Dec 2023 | 15.47 | 15.74 | 15.42 | 15.71 | 15.60 | 1,738,400 |
| 30 Nov 2023 | 15.39 | 15.53 | 15.23 | 15.49 | 15.38 | 2,038,300 |
| 29 Nov 2023 | 15.51 | 15.55 | 15.35 | 15.39 | 15.28 | 1,420,800 |
| 28 Nov 2023 | 15.35 | 15.37 | 15.13 | 15.26 | 15.15 | 1,519,100 |
| 27 Nov 2023 | 15.24 | 15.53 | 15.16 | 15.48 | 15.37 | 1,427,700 |
| 24 Nov 2023 | 15.55 | 15.66 | 15.37 | 15.39 | 15.28 | 652,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.