Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Michael Kors Holdings (NY: KORS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2017 62.95 62.95 62.95 0 -0.60(-0.94%)
Dec 28, 2017 63.60 63.89 63.36 63.55 1,015,714 -0.04(-0.06%)
Dec 27, 2017 64.00 64.13 63.36 63.59 817,216 -0.39(-0.61%)
Dec 26, 2017 64.30 63.56 63.98 1,437,309 +0.58(+0.91%)
Dec 22, 2017 64.00 64.14 63.28 63.40 1,020,063 -0.63(-0.98%)
Dec 21, 2017 63.75 64.25 63.60 64.03 1,287,697 +0.31(+0.49%)
Dec 20, 2017 63.72 63.98 63.19 63.72 1,488,075 +0.36(+0.57%)
Dec 19, 2017 63.30 63.53 62.73 63.36 1,910,357 +0.17(+0.27%)
Dec 18, 2017 62.19 63.20 61.99 63.19 2,406,952 +1.54(+2.50%)
Dec 15, 2017 61.80 62.05 61.56 61.65 2,786,560 +0.24(+0.39%)
Dec 14, 2017 61.79 62.30 61.05 61.41 3,401,018 +0.31(+0.51%)
Dec 13, 2017 60.96 61.36 60.80 61.10 1,630,897 -0.02(-0.03%)
Dec 12, 2017 61.12 61.39 60.62 61.12 2,303,888 +0.08(+0.13%)
Dec 11, 2017 61.55 61.75 60.62 61.04 2,979,357 -0.77(-1.25%)
Dec 08, 2017 60.35 62.10 60.23 61.81 4,034,503 +1.86(+3.10%)
Dec 07, 2017 60.05 60.51 59.70 59.95 2,649,862 +0.10(+0.17%)
Dec 06, 2017 59.88 60.08 59.33 59.85 2,430,291 +0.04(+0.07%)
Dec 05, 2017 59.49 60.27 58.94 59.81 3,018,277 +1.02(+1.73%)
Dec 04, 2017 59.00 59.61 58.70 58.79 2,555,212 +0.81(+1.40%)
Dec 01, 2017 58.71 58.97 57.92 57.98 2,421,167 -0.46(-0.79%)
Nov 30, 2017 58.60 59.27 58.03 58.44 3,496,034 -0.21(-0.36%)
Nov 29, 2017 57.87 58.81 57.77 58.65 2,566,663 +0.78(+1.35%)
Nov 28, 2017 56.83 57.92 56.60 57.87 2,803,801 +1.26(+2.23%)
Nov 27, 2017 57.00 57.37 56.45 56.61 1,689,274 +0.00(+0.00%)
Nov 24, 2017 56.61 57.10 56.16 56.61 917,145 +0.00(+0.00%)
Nov 22, 2017 56.18 56.62 55.94 56.61 1,468,488 +0.28(+0.50%)
Nov 21, 2017 56.45 56.69 55.91 56.33 1,690,793 +0.18(+0.32%)
Nov 20, 2017 56.06 56.72 55.84 56.15 2,367,385 -0.14(-0.25%)
Nov 17, 2017 56.04 56.43 55.57 56.29 1,671,408 +0.53(+0.95%)
Nov 16, 2017 55.20 56.14 54.80 55.76 1,920,710 +0.58(+1.05%)
Nov 15, 2017 54.66 55.38 54.14 55.18 2,402,634 +0.29(+0.53%)
Nov 14, 2017 53.91 54.92 53.76 54.89 1,650,671 +0.80(+1.48%)
Nov 13, 2017 54.77 54.81 53.98 54.09 2,254,222 -0.62(-1.13%)
Nov 10, 2017 54.57 55.01 54.39 54.71 2,617,821 +0.18(+0.33%)
Nov 09, 2017 53.73 54.90 53.50 54.53 3,167,848 +0.58(+1.08%)
Nov 08, 2017 54.40 54.50 53.77 53.95 3,066,136 -0.69(-1.26%)
Nov 07, 2017 54.89 55.25 53.37 54.64 3,943,971 +0.02(+0.04%)
Nov 06, 2017 52.31 55.01 51.74 54.62 17,196,124 +7.00(+14.70%)
Nov 03, 2017 47.93 48.27 47.49 47.62 3,992,082 -0.31(-0.65%)
Nov 02, 2017 48.85 49.02 47.56 47.93 3,201,894 -0.55(-1.13%)
Nov 01, 2017 49.31 49.40 48.22 48.48 2,549,937 -0.33(-0.68%)
Oct 31, 2017 48.85 49.19 48.51 48.81 1,825,201 +0.01(+0.02%)
Oct 30, 2017 48.88 49.28 48.48 48.80 2,735,129 -0.22(-0.45%)
Oct 27, 2017 49.67 49.78 48.75 49.02 1,121,101 -0.74(-1.49%)
Oct 26, 2017 49.81 50.03 49.54 49.76 1,380,936 +0.03(+0.06%)
Oct 25, 2017 49.65 49.76 48.76 49.73 1,567,660 -0.07(-0.14%)
Oct 24, 2017 49.73 49.82 49.33 49.80 1,066,122 +0.36(+0.73%)
Oct 23, 2017 49.95 50.17 49.42 49.44 1,307,717 -0.51(-1.02%)
Oct 20, 2017 49.20 49.97 49.02 49.95 2,209,043 +1.11(+2.27%)
Oct 19, 2017 48.89 49.15 48.69 48.84 1,302,555 -0.29(-0.59%)
Oct 18, 2017 49.21 49.98 48.86 49.13 2,077,060 +0.14(+0.29%)
Oct 17, 2017 48.41 49.00 48.15 48.99 2,171,513 +0.37(+0.76%)
Oct 16, 2017 47.67 48.72 47.67 48.62 2,789,706 +0.85(+1.78%)
Oct 13, 2017 47.44 48.15 47.21 47.77 1,993,639 +0.12(+0.25%)
Oct 12, 2017 47.03 47.67 46.80 47.65 2,910,790 +0.65(+1.38%)
Oct 11, 2017 47.33 47.48 46.70 47.00 1,958,544 -0.56(-1.18%)
Oct 10, 2017 47.30 47.68 47.16 47.56 1,088,614 +0.26(+0.55%)
Oct 09, 2017 47.50 47.69 46.95 47.30 794,611 -0.18(-0.38%)
Oct 06, 2017 47.60 47.60 47.02 47.48 1,388,867 -0.13(-0.27%)
Oct 05, 2017 47.53 47.76 47.30 47.61 1,750,649 +0.08(+0.17%)
Oct 04, 2017 47.55 47.83 47.25 47.53 1,043,058 -0.07(-0.15%)
Oct 03, 2017 48.20 48.27 47.36 47.60 1,302,808 -0.57(-1.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.