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, 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%)
Oct 02, 2017 48.06 48.24 47.74 48.17 1,339,566 +0.32(+0.67%)
Sep 29, 2017 48.03 48.08 47.70 47.85 1,606,123 +0.14(+0.29%)
Sep 28, 2017 48.38 48.45 47.68 47.71 1,854,035 -0.84(-1.73%)
Sep 27, 2017 47.79 48.59 47.36 48.55 2,456,954 +1.52(+3.23%)
Sep 26, 2017 46.47 47.44 46.19 47.03 2,126,352 +1.16(+2.53%)
Sep 25, 2017 46.07 46.67 45.77 45.87 1,514,182 -0.29(-0.63%)
Sep 22, 2017 45.75 46.24 45.45 46.16 1,397,052 +0.24(+0.52%)
Sep 21, 2017 46.10 46.27 45.52 45.92 1,626,902 -0.19(-0.41%)
Sep 20, 2017 45.95 46.42 45.41 46.11 2,088,791 -0.07(-0.15%)
Sep 19, 2017 46.52 47.24 45.74 46.18 3,869,988 +1.53(+3.43%)
Sep 18, 2017 45.00 45.00 44.29 44.65 1,984,085 -0.27(-0.60%)
Sep 15, 2017 44.34 44.93 43.58 44.92 4,398,179 +0.50(+1.13%)
Sep 14, 2017 43.64 44.49 43.43 44.42 3,617,099 +1.50(+3.49%)
Sep 13, 2017 42.60 42.99 42.55 42.92 1,360,230 +0.35(+0.82%)
Sep 12, 2017 42.32 42.84 42.00 42.57 1,386,624 -0.12(-0.28%)
Sep 11, 2017 42.32 42.97 42.29 42.69 1,551,800 +0.54(+1.28%)
Sep 08, 2017 42.38 42.52 42.01 42.15 1,267,446 -0.22(-0.52%)
Sep 07, 2017 42.90 42.96 42.23 42.37 1,413,020 -0.28(-0.66%)
Sep 06, 2017 42.62 42.79 42.34 42.65 1,573,248 +0.20(+0.47%)
Sep 05, 2017 42.52 42.82 41.81 42.45 2,371,321 -0.36(-0.84%)
Sep 01, 2017 42.44 43.06 42.39 42.81 1,629,011 +0.59(+1.40%)
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%)
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.