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 (%)
Feb 28, 2018 64.00 64.10 62.91 62.93 1,630,110 -0.69(-1.08%)
Feb 27, 2018 65.21 65.69 63.59 63.62 1,739,434 -1.28(-1.97%)
Feb 26, 2018 64.88 65.36 64.22 64.90 1,409,621 +0.18(+0.28%)
Feb 23, 2018 64.19 64.81 63.73 64.72 1,442,369 +0.95(+1.49%)
Feb 22, 2018 63.56 63.77 1,252,321 +0.16(+0.25%)
Feb 21, 2018 63.75 65.26 63.60 63.61 1,722,689 -0.36(-0.56%)
Feb 20, 2018 64.22 62.65 63.97 3,731,451 +0.07(+0.11%)
Feb 16, 2018 63.90 63.90 63.90 0 -0.83(-1.28%)
Feb 15, 2018 63.90 64.77 63.40 64.73 3,445,119 +1.35(+2.13%)
Feb 14, 2018 62.27 63.48 61.82 63.38 3,041,593 +1.00(+1.60%)
Feb 13, 2018 60.88 62.96 60.56 62.38 3,334,126 +1.49(+2.45%)
Feb 12, 2018 60.13 61.54 59.40 60.89 3,656,854 +1.09(+1.82%)
Feb 09, 2018 60.40 60.80 56.21 59.80 7,366,288 -0.23(-0.38%)
Feb 08, 2018 66.19 59.98 60.03 5,993,484 -6.08(-9.20%)
Feb 07, 2018 69.59 69.95 65.95 66.11 6,724,602 +0.67(+1.02%)
Feb 06, 2018 63.00 66.07 62.18 65.44 5,057,295 +0.72(+1.11%)
Feb 05, 2018 65.29 66.16 63.89 64.72 2,716,053 -0.55(-0.84%)
Feb 02, 2018 65.46 66.59 64.84 65.27 2,476,029 -0.66(-1.00%)
Feb 01, 2018 65.32 66.33 64.53 65.93 1,847,451 -0.07(-0.11%)
Jan 31, 2018 66.92 67.14 65.27 66.00 2,398,995 -0.92(-1.37%)
Jan 30, 2018 67.02 67.29 66.75 66.92 2,523,029 -0.28(-0.42%)
Jan 29, 2018 67.68 68.19 67.01 67.20 1,154,270 -0.94(-1.38%)
Jan 26, 2018 67.35 68.35 67.12 68.14 1,103,147 +1.10(+1.64%)
Jan 25, 2018 67.74 67.96 66.87 67.04 960,983 -0.23(-0.34%)
Jan 24, 2018 67.50 68.31 66.43 67.27 1,685,590 +0.31(+0.46%)
Jan 23, 2018 65.50 67.02 65.39 66.96 1,134,776 +1.26(+1.92%)
Jan 22, 2018 65.77 66.55 65.43 65.70 1,719,930 -0.16(-0.24%)
Jan 19, 2018 65.26 65.96 64.81 65.86 1,654,237 +0.85(+1.31%)
Jan 18, 2018 64.78 65.06 64.29 65.01 1,621,880 +0.38(+0.59%)
Jan 17, 2018 64.02 65.20 63.74 64.63 1,852,640 +0.79(+1.24%)
Jan 16, 2018 65.01 65.37 63.63 63.84 1,677,529 -1.40(-2.15%)
Jan 12, 2018 65.24 65.24 65.24 0 +0.80(+1.24%)
Jan 11, 2018 63.92 64.90 63.65 64.44 1,635,143 +0.52(+0.81%)
Jan 10, 2018 63.92 1,063,518 +0.10(+0.16%)
Jan 09, 2018 64.72 64.77 63.79 63.82 1,230,270 -0.98(-1.51%)
Jan 08, 2018 64.24 64.87 63.92 64.80 2,297,330 +0.88(+1.38%)
Jan 05, 2018 64.05 64.33 63.73 63.92 1,527,505 -0.16(-0.25%)
Jan 04, 2018 63.80 64.19 63.01 64.08 2,071,692 +0.28(+0.44%)
Jan 03, 2018 64.10 64.36 63.69 63.80 1,959,322 -0.23(-0.36%)
Jan 02, 2018 63.18 64.08 62.73 64.03 1,639,058 +1.08(+1.72%)
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%)
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.