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 (%)
Oct 31, 2018 55.70 57.25 55.35 55.41 3,949,335 +0.76(+1.39%)
Oct 30, 2018 55.47 56.25 53.66 54.65 3,270,721 -0.40(-0.73%)
Oct 29, 2018 56.69 57.58 54.23 55.05 4,299,662 -0.60(-1.08%)
Oct 26, 2018 56.09 56.94 54.72 55.65 2,878,500 -1.25(-2.20%)
Oct 25, 2018 56.49 57.42 56.44 56.90 1,858,580 +0.60(+1.07%)
Oct 24, 2018 58.18 58.92 56.28 56.30 2,159,517 -1.60(-2.76%)
Oct 23, 2018 57.25 58.28 55.92 57.90 2,776,256 -0.33(-0.57%)
Oct 22, 2018 58.07 58.76 57.50 58.23 2,789,306 +0.17(+0.29%)
Oct 19, 2018 60.23 60.95 58.00 58.06 2,745,000 -2.16(-3.59%)
Oct 18, 2018 62.29 62.65 60.10 60.22 2,855,625 -2.16(-3.46%)
Oct 17, 2018 63.87 64.14 61.72 62.38 1,875,849 -1.67(-2.61%)
Oct 16, 2018 62.92 64.18 62.37 64.05 1,831,604 +1.59(+2.55%)
Oct 15, 2018 63.36 63.76 62.43 62.46 1,858,741 -1.15(-1.81%)
Oct 12, 2018 63.10 64.45 62.85 63.61 1,980,100 +1.65(+2.66%)
Oct 11, 2018 62.27 63.63 61.42 61.96 2,859,462 -0.31(-0.50%)
Oct 10, 2018 65.56 65.91 62.18 62.27 2,923,553 -4.77(-7.12%)
Oct 09, 2018 67.61 68.65 67.02 67.04 2,062,287 -0.98(-1.44%)
Oct 08, 2018 66.93 68.29 66.75 68.02 1,666,597 +1.15(+1.72%)
Oct 05, 2018 66.60 67.28 66.22 66.87 1,754,300 +0.27(+0.41%)
Oct 04, 2018 66.91 67.60 66.47 66.60 2,176,060 -1.48(-2.17%)
Oct 03, 2018 67.81 68.34 66.11 68.08 2,455,306 +1.98(+3.00%)
Oct 02, 2018 68.15 68.44 65.93 66.10 2,004,991 -2.26(-3.31%)
Oct 01, 2018 68.84 69.06 68.03 68.36 1,782,846 -0.20(-0.29%)
Sep 28, 2018 69.34 70.44 68.47 68.56 2,345,300 -0.90(-1.30%)
Sep 27, 2018 68.15 70.15 67.50 69.46 2,683,153 +1.44(+2.12%)
Sep 26, 2018 68.02 68.65 66.70 68.02 2,324,626 +0.01(+0.01%)
Sep 25, 2018 67.32 68.43 66.17 68.01 5,205,586 +1.30(+1.95%)
Sep 24, 2018 72.13 72.15 65.82 66.71 6,515,654 -5.98(-8.23%)
Sep 21, 2018 72.93 73.63 72.38 72.69 1,996,500 -0.03(-0.04%)
Sep 20, 2018 73.12 73.80 72.22 72.72 1,365,955 -0.33(-0.45%)
Sep 19, 2018 73.00 73.47 72.21 73.05 1,097,904 -0.11(-0.15%)
Sep 18, 2018 73.75 74.17 73.00 73.16 1,511,932 -0.20(-0.27%)
Sep 17, 2018 73.45 73.65 72.52 73.36 1,614,560 +0.31(+0.42%)
Sep 14, 2018 73.04 73.19 72.07 73.05 1,110,400 +0.45(+0.62%)
Sep 13, 2018 73.44 74.04 72.13 72.60 1,501,319 -0.45(-0.62%)
Sep 12, 2018 74.13 74.59 72.86 73.05 1,550,884 -0.90(-1.22%)
Sep 11, 2018 73.59 74.13 72.93 73.95 1,559,566 +0.59(+0.80%)
Sep 10, 2018 72.63 73.56 72.52 73.36 1,329,541 +1.00(+1.38%)
Sep 07, 2018 72.50 73.60 71.77 72.36 1,394,900 -0.45(-0.62%)
Sep 06, 2018 73.93 75.25 72.78 72.81 1,741,577 -0.43(-0.59%)
Sep 05, 2018 72.27 73.36 71.56 73.24 2,470,555 +1.18(+1.64%)
Sep 04, 2018 72.58 72.83 71.57 72.06 2,138,994 -0.56(-0.77%)
Aug 31, 2018 72.62 72.62 72.62 0 +0.50(+0.69%)
Aug 30, 2018 73.57 73.90 71.86 72.12 1,360,833 -1.59(-2.16%)
Aug 29, 2018 73.61 73.91 72.15 73.71 1,423,654 -0.13(-0.18%)
Aug 28, 2018 74.41 74.61 73.20 73.84 1,594,461 -0.59(-0.79%)
Aug 27, 2018 75.32 75.40 73.99 74.43 1,329,232 -0.38(-0.51%)
Aug 24, 2018 74.24 74.89 73.76 74.81 1,062,000 +0.57(+0.77%)
Aug 23, 2018 74.20 74.71 73.78 74.24 972,349 +0.04(+0.05%)
Aug 22, 2018 75.41 75.96 74.10 74.20 1,403,143 -1.21(-1.60%)
Aug 21, 2018 74.96 75.94 74.71 75.41 1,563,894 +0.46(+0.61%)
Aug 20, 2018 73.34 75.27 73.00 74.95 2,204,501 +1.97(+2.70%)
Aug 17, 2018 72.18 73.31 71.64 72.98 2,038,500 +1.04(+1.45%)
Aug 16, 2018 71.33 72.17 70.78 71.94 1,384,306 +0.62(+0.87%)
Aug 15, 2018 72.61 72.75 70.82 71.32 1,973,128 -1.97(-2.69%)
Aug 14, 2018 71.75 74.07 71.25 73.29 2,863,317 +1.88(+2.63%)
Aug 13, 2018 72.66 72.90 71.33 71.41 2,022,294 -1.26(-1.73%)
Aug 10, 2018 71.76 73.25 71.12 72.67 3,192,300 +0.33(+0.46%)
Aug 09, 2018 70.50 73.18 70.31 72.34 4,254,557 +2.33(+3.33%)
Aug 08, 2018 68.04 70.99 67.75 70.01 8,147,564 +4.41(+6.72%)
Aug 07, 2018 65.00 66.04 64.22 65.60 3,392,476 +0.98(+1.52%)
Aug 06, 2018 65.00 65.36 63.56 64.62 3,135,389 +0.38(+0.59%)
Aug 03, 2018 65.10 65.30 63.96 64.24 2,546,100 -0.42(-0.65%)
Aug 02, 2018 65.26 65.49 63.84 64.66 2,596,475 -1.10(-1.67%)
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.