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 (%)
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%)
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%)
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.