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 (%)
Aug 31, 2017 42.05 42.61 42.05 42.22 1,633,030 +0.15(+0.36%)
Aug 30, 2017 42.31 42.38 41.90 42.07 2,239,443 -0.25(-0.59%)
Aug 29, 2017 42.05 42.48 41.77 42.32 1,146,673 -0.14(-0.33%)
Aug 28, 2017 42.05 42.53 42.04 42.46 1,153,123 +0.17(+0.40%)
Aug 25, 2017 41.98 42.67 41.98 42.29 1,312,807 +0.50(+1.20%)
Aug 24, 2017 42.05 42.58 41.51 41.79 2,085,406 +0.13(+0.31%)
Aug 23, 2017 41.82 42.13 41.47 41.66 1,467,358 -0.14(-0.33%)
Aug 22, 2017 42.17 42.33 41.61 41.80 1,714,149 -0.15(-0.36%)
Aug 21, 2017 42.14 42.54 41.84 41.95 2,040,272 -0.01(-0.02%)
Aug 18, 2017 43.05 43.05 41.56 41.96 2,814,985 -1.39(-3.21%)
Aug 17, 2017 43.90 44.17 43.32 43.35 2,123,102 -0.68(-1.54%)
Aug 16, 2017 44.38 44.58 43.90 44.03 2,100,981 +0.00(+0.00%)
Aug 15, 2017 44.52 44.85 43.98 44.03 2,458,079 -0.99(-2.20%)
Aug 14, 2017 44.80 45.83 44.54 45.02 2,873,437 +0.33(+0.74%)
Aug 11, 2017 44.90 45.77 44.58 44.69 2,664,119 -0.47(-1.04%)
Aug 10, 2017 45.38 45.46 44.68 45.16 4,407,323 -0.62(-1.35%)
Aug 09, 2017 44.98 46.26 44.76 45.78 5,361,240 +0.53(+1.17%)
Aug 08, 2017 43.95 45.73 42.71 45.25 14,431,303 +8.02(+21.54%)
Aug 07, 2017 36.90 37.64 36.76 37.23 3,614,595 +0.43(+1.17%)
Aug 04, 2017 36.56 37.15 36.46 36.80 1,979,671 +0.35(+0.96%)
Aug 03, 2017 36.20 36.71 35.73 36.45 2,834,085 +0.10(+0.28%)
Aug 02, 2017 36.80 36.95 36.32 36.35 1,593,833 -0.41(-1.12%)
Aug 01, 2017 36.45 36.94 36.33 36.76 2,188,614 +0.32(+0.88%)
Jul 31, 2017 36.68 36.78 36.00 36.44 1,912,540 -0.11(-0.30%)
Jul 28, 2017 36.14 36.72 36.01 36.55 1,498,735 +0.35(+0.97%)
Jul 27, 2017 35.51 36.30 35.30 36.20 1,823,210 +0.70(+1.97%)
Jul 26, 2017 35.18 35.86 34.65 35.50 2,869,495 +0.57(+1.63%)
Jul 25, 2017 34.10 35.13 33.35 34.93 4,687,744 +0.02(+0.06%)
Jul 24, 2017 35.06 35.22 34.63 34.91 1,094,508 -0.27(-0.77%)
Jul 21, 2017 35.08 35.43 34.64 35.18 1,265,960 +0.16(+0.46%)
Jul 20, 2017 35.14 34.72 35.02 839,101 +0.29(+0.84%)
Jul 19, 2017 34.23 34.74 34.17 34.73 961,812 +0.53(+1.55%)
Jul 18, 2017 34.42 34.44 34.07 34.20 1,117,134 -0.31(-0.90%)
Jul 17, 2017 34.05 35.02 34.03 34.51 1,698,859 +0.48(+1.41%)
Jul 14, 2017 33.59 34.11 33.53 34.03 1,625,194 +0.57(+1.70%)
Jul 13, 2017 33.43 33.80 33.30 33.46 1,578,368 +0.17(+0.51%)
Jul 12, 2017 33.24 33.83 33.22 33.29 2,128,082 +0.04(+0.12%)
Jul 11, 2017 35.12 35.20 32.81 33.25 7,040,554 -2.64(-7.36%)
Jul 10, 2017 35.80 36.02 35.40 35.89 1,683,333 -0.15(-0.42%)
Jul 07, 2017 35.69 36.24 35.42 36.04 1,250,188 +0.55(+1.55%)
Jul 06, 2017 36.34 36.35 35.45 35.49 1,794,774 -0.92(-2.53%)
Jul 05, 2017 36.22 36.44 36.16 36.41 1,890,461 +0.16(+0.44%)
Jul 03, 2017 36.23 36.68 36.02 36.25 1,018,569 +0.00(+0.00%)
Jun 30, 2017 36.15 36.43 35.84 36.25 1,793,960 +0.55(+1.54%)
Jun 29, 2017 36.10 36.16 35.56 35.70 1,342,345 -0.28(-0.78%)
Jun 28, 2017 35.95 36.40 35.83 35.98 1,474,810 +0.23(+0.64%)
Jun 27, 2017 35.61 35.89 35.45 35.75 1,566,432 +0.09(+0.25%)
Jun 26, 2017 35.38 35.93 35.38 35.66 1,227,289 +0.32(+0.91%)
Jun 23, 2017 34.97 35.51 34.70 35.34 4,602,844 +0.51(+1.46%)
Jun 22, 2017 34.56 35.06 34.37 34.83 994,253 +0.31(+0.90%)
Jun 21, 2017 34.68 34.85 34.24 34.52 1,137,891 -0.02(-0.06%)
Jun 20, 2017 35.02 35.02 34.16 34.54 1,694,873 -0.40(-1.14%)
Jun 19, 2017 34.61 35.02 34.47 34.94 1,574,876 +0.34(+0.98%)
Jun 16, 2017 34.55 34.61 33.83 34.60 3,263,755 -0.08(-0.23%)
Jun 15, 2017 34.37 34.87 34.15 34.68 2,331,066 +0.12(+0.35%)
Jun 14, 2017 34.85 34.90 34.11 34.56 1,945,547 -0.21(-0.60%)
Jun 13, 2017 35.37 35.40 34.66 34.77 2,357,040 -0.63(-1.78%)
Jun 12, 2017 35.70 36.41 35.32 35.40 2,799,098 -0.30(-0.84%)
Jun 09, 2017 35.05 36.22 35.01 35.70 4,845,063 +0.61(+1.74%)
Jun 08, 2017 35.20 34.38 35.09 5,294,482 +0.88(+2.57%)
Jun 07, 2017 34.80 35.01 34.12 34.21 3,184,993 -0.41(-1.18%)
Jun 06, 2017 34.34 35.28 34.23 34.62 4,358,395 +0.13(+0.38%)
Jun 05, 2017 32.94 34.82 32.90 34.49 5,491,383 +1.44(+4.36%)
Jun 02, 2017 33.08 33.31 32.80 33.05 3,902,891 -0.03(-0.09%)
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.