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 (%)
Jun 29, 2018 68.08 66.57 66.60 1,994,402 -0.36(-0.54%)
Jun 28, 2018 66.43 67.30 66.23 66.96 1,578,779 +0.16(+0.24%)
Jun 27, 2018 68.50 68.78 66.67 66.80 1,916,672 -1.20(-1.76%)
Jun 26, 2018 67.56 68.58 66.77 68.00 2,127,816 +1.29(+1.93%)
Jun 25, 2018 68.05 68.08 66.01 66.71 2,788,785 +0.08(+0.12%)
Jun 22, 2018 67.50 67.50 66.53 66.63 2,844,263 -0.64(-0.95%)
Jun 21, 2018 67.24 68.60 67.16 67.27 1,760,010 -0.72(-1.06%)
Jun 20, 2018 67.08 68.16 66.36 67.99 1,820,695 +0.97(+1.45%)
Jun 19, 2018 67.53 68.01 66.52 67.02 3,130,319 -1.58(-2.30%)
Jun 18, 2018 67.07 68.75 66.50 68.60 2,430,331 +1.08(+1.60%)
Jun 15, 2018 67.68 65.85 67.52 2,575,146 +1.67(+2.54%)
Jun 14, 2018 66.80 66.99 65.53 65.85 2,748,819 -0.97(-1.45%)
Jun 13, 2018 68.03 68.40 66.56 66.82 3,219,291 -1.31(-1.92%)
Jun 12, 2018 66.83 69.02 66.26 68.13 4,593,383 +1.78(+2.68%)
Jun 11, 2018 64.60 66.59 64.45 66.35 2,358,148 +1.70(+2.63%)
Jun 08, 2018 63.24 64.86 62.79 64.65 2,584,375 +1.22(+1.92%)
Jun 07, 2018 63.61 64.58 63.13 63.43 2,861,973 -0.02(-0.03%)
Jun 06, 2018 63.45 3,908,017 -0.08(-0.13%)
Jun 05, 2018 60.40 63.91 59.65 63.53 5,546,726 +2.97(+4.90%)
Jun 04, 2018 59.70 60.76 58.63 60.56 4,284,361 +0.72(+1.20%)
Jun 01, 2018 57.60 60.25 57.10 59.84 7,312,702 +2.45(+4.27%)
May 31, 2018 60.26 60.58 57.29 57.39 9,392,223 -3.02(-5.00%)
May 30, 2018 61.95 63.29 58.89 60.41 18,262,412 -7.81(-11.45%)
May 29, 2018 67.65 69.12 67.25 68.22 3,677,954 -0.42(-0.61%)
May 25, 2018 68.64 68.64 68.64 0 +0.27(+0.39%)
May 24, 2018 67.37 68.95 66.98 68.37 2,755,413 +1.05(+1.56%)
May 23, 2018 65.52 67.54 65.05 67.32 2,004,105 +1.16(+1.75%)
May 22, 2018 67.25 67.56 66.08 66.16 1,821,010 -0.92(-1.37%)
May 21, 2018 66.54 67.29 65.82 67.08 1,707,217 +0.92(+1.39%)
May 18, 2018 66.50 66.57 65.42 66.16 1,834,770 -0.55(-0.82%)
May 17, 2018 65.82 67.49 65.82 66.71 2,036,274 +0.92(+1.40%)
May 16, 2018 65.03 66.37 64.69 65.79 2,290,973 +1.34(+2.08%)
May 15, 2018 62.72 64.57 62.71 64.45 2,003,892 +1.26(+1.99%)
May 14, 2018 63.62 63.85 62.97 63.19 1,464,755 +0.11(+0.17%)
May 11, 2018 62.86 63.34 62.41 63.08 1,648,372 +0.18(+0.29%)
May 10, 2018 62.36 63.03 62.06 62.90 1,525,343 +0.52(+0.83%)
May 09, 2018 61.44 62.71 61.34 62.38 1,832,715 +0.99(+1.61%)
May 08, 2018 61.62 62.18 60.99 61.39 2,104,073 -0.16(-0.26%)
May 07, 2018 61.61 61.78 60.22 61.55 2,413,969 -0.01(-0.02%)
May 04, 2018 61.38 61.95 60.78 61.56 2,448,081 +0.14(+0.23%)
May 03, 2018 64.05 64.05 61.08 61.42 4,158,630 -4.05(-6.19%)
May 02, 2018 66.24 66.40 65.22 65.47 2,311,616 -0.93(-1.40%)
May 01, 2018 67.61 67.70 65.52 66.40 2,740,609 -2.02(-2.95%)
Apr 30, 2018 69.76 70.00 68.42 68.42 1,578,099 -0.64(-0.93%)
Apr 27, 2018 68.46 69.94 68.41 69.06 1,527,784 +0.58(+0.85%)
Apr 26, 2018 67.07 68.89 66.80 68.48 1,226,597 +1.57(+2.35%)
Apr 25, 2018 67.83 67.84 66.66 66.91 1,670,061 -0.78(-1.15%)
Apr 24, 2018 68.26 68.67 67.19 67.69 2,073,038 -0.16(-0.24%)
Apr 23, 2018 67.34 68.33 66.66 67.85 2,819,808 +2.84(+4.37%)
Apr 20, 2018 65.58 66.18 64.80 65.01 1,826,999 -0.70(-1.07%)
Apr 19, 2018 65.61 65.99 65.08 65.71 1,218,957 +0.17(+0.26%)
Apr 18, 2018 66.99 67.33 65.32 65.54 1,902,534 -1.30(-1.94%)
Apr 17, 2018 66.17 67.00 65.67 66.84 1,561,809 +1.34(+2.05%)
Apr 16, 2018 65.66 65.85 65.02 65.50 1,261,339 +0.12(+0.18%)
Apr 13, 2018 66.45 66.58 65.01 65.38 1,157,558 -0.70(-1.06%)
Apr 12, 2018 65.17 66.42 65.03 66.08 1,493,501 +0.98(+1.51%)
Apr 11, 2018 64.91 66.10 64.77 65.10 1,309,103 -0.13(-0.20%)
Apr 10, 2018 64.76 65.44 64.63 65.23 1,387,935 +0.96(+1.49%)
Apr 09, 2018 65.21 65.44 64.20 64.27 1,874,198 -0.59(-0.91%)
Apr 06, 2018 65.71 66.23 64.17 64.86 2,731,531 -1.16(-1.76%)
Apr 05, 2018 64.42 66.22 64.38 66.02 1,609,784 +1.71(+2.66%)
Apr 04, 2018 62.11 64.39 61.82 64.31 1,811,998 +1.48(+2.36%)
Apr 03, 2018 62.05 63.00 61.83 62.83 1,766,042 +0.89(+1.44%)
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.