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 (%)
Jan 31, 2014 79.52 80.72 79.12 79.93 2,721,156 -0.46(-0.57%)
Jan 30, 2014 80.50 81.00 79.50 80.39 3,084,400 +1.65(+2.10%)
Jan 29, 2014 81.27 81.70 78.52 78.74 3,962,766 -3.11(-3.80%)
Jan 28, 2014 81.63 83.06 81.42 81.85 3,711,129 +0.76(+0.94%)
Jan 27, 2014 80.41 81.65 79.75 81.09 3,883,643 +1.02(+1.27%)
Jan 24, 2014 79.70 81.10 79.01 80.07 5,259,689 -0.22(-0.27%)
Jan 23, 2014 79.39 80.34 78.78 80.29 3,937,477 +0.54(+0.68%)
Jan 22, 2014 77.47 79.83 77.20 79.75 4,623,166 +2.55(+3.30%)
Jan 21, 2014 77.47 77.75 76.72 77.20 3,012,498 +0.17(+0.22%)
Jan 17, 2014 77.67 77.03 77.03 77.03 5,504,600 +1.33(+1.76%)
Jan 16, 2014 76.91 77.04 74.11 75.70 5,620,146 -1.71(-2.21%)
Jan 15, 2014 77.05 78.05 77.06 77.41 1,986,661 +0.36(+0.47%)
Jan 14, 2014 76.70 77.78 76.53 77.05 2,315,687 +0.38(+0.50%)
Jan 13, 2014 79.20 79.37 76.36 76.67 3,991,238 -3.13(-3.92%)
Jan 10, 2014 79.02 79.88 78.30 79.80 3,949,933 +1.21(+1.54%)
Jan 09, 2014 78.06 79.10 77.56 78.59 3,389,562 +0.68(+0.87%)
Jan 08, 2014 78.67 78.73 76.25 77.91 7,100,767 -1.03(-1.30%)
Jan 07, 2014 80.26 80.50 78.66 78.94 7,386,044 -3.10(-3.78%)
Jan 06, 2014 82.85 83.00 81.90 82.04 1,787,722 -0.47(-0.57%)
Jan 03, 2014 82.42 83.50 82.41 82.51 1,901,747 +0.10(+0.12%)
Jan 02, 2014 80.94 82.75 80.94 82.41 3,335,771 +1.22(+1.50%)
Dec 31, 2013 80.60 81.19 81.19 81.19 1,558,500 +0.60(+0.74%)
Dec 30, 2013 80.74 80.83 79.65 80.59 2,384,775 +0.01(+0.01%)
Dec 27, 2013 81.27 81.44 80.25 80.58 1,440,860 -0.44(-0.54%)
Dec 26, 2013 81.65 81.65 80.49 81.02 1,699,265 -0.38(-0.47%)
Dec 24, 2013 80.95 81.95 80.86 81.40 1,938,481 +0.60(+0.74%)
Dec 23, 2013 84.00 84.00 79.59 80.80 10,262,380 -3.08(-3.67%)
Dec 20, 2013 84.26 84.40 82.99 83.88 8,990,813 -0.04(-0.05%)
Dec 19, 2013 84.15 84.58 83.44 83.92 1,879,141 -0.27(-0.32%)
Dec 18, 2013 83.19 84.40 82.00 84.19 3,307,876 +1.28(+1.54%)
Dec 17, 2013 82.24 83.59 82.03 82.91 2,311,226 +0.71(+0.86%)
Dec 16, 2013 82.46 83.04 81.50 82.20 2,551,751 -0.07(-0.09%)
Dec 13, 2013 83.00 83.91 81.28 82.27 4,186,412 -0.38(-0.46%)
Dec 12, 2013 80.67 82.77 80.45 82.65 3,847,219 +2.07(+2.57%)
Dec 11, 2013 81.79 82.07 80.33 80.58 2,098,742 -1.23(-1.50%)
Dec 10, 2013 80.61 82.04 80.28 81.81 2,353,701 +1.20(+1.49%)
Dec 09, 2013 79.96 80.98 79.80 80.61 2,777,144 +0.93(+1.17%)
Dec 06, 2013 81.00 81.34 78.59 79.68 2,751,146 -1.08(-1.34%)
Dec 05, 2013 80.53 81.12 80.01 80.76 1,740,857 +0.00(+0.00%)
Dec 04, 2013 80.39 80.89 79.10 80.76 2,735,223 +0.37(+0.46%)
Dec 03, 2013 81.43 81.76 80.10 80.39 2,351,605 -1.37(-1.68%)
Dec 02, 2013 81.65 82.19 80.55 81.76 1,733,227 +0.21(+0.26%)
Nov 29, 2013 82.50 82.50 81.22 81.55 1,130,493 -0.29(-0.35%)
Nov 27, 2013 80.90 82.09 80.67 81.84 2,763,134 +1.24(+1.54%)
Nov 26, 2013 80.38 80.89 79.92 80.60 2,227,448 +0.45(+0.56%)
Nov 25, 2013 81.00 81.20 79.83 80.15 2,660,690 -0.49(-0.61%)
Nov 22, 2013 80.74 81.26 80.32 80.64 2,412,076 +0.20(+0.25%)
Nov 21, 2013 79.37 80.66 78.97 80.44 2,036,094 +1.35(+1.71%)
Nov 20, 2013 80.08 80.61 78.63 79.09 3,071,199 -0.84(-1.05%)
Nov 19, 2013 81.00 81.50 79.78 79.93 3,540,046 -1.02(-1.26%)
Nov 18, 2013 83.00 83.13 80.59 80.95 3,172,452 -1.78(-2.15%)
Nov 15, 2013 81.85 82.75 81.22 82.73 3,618,643 +0.87(+1.06%)
Nov 14, 2013 82.40 82.59 81.17 81.86 3,491,836 -0.28(-0.34%)
Nov 12, 2013 81.15 82.73 81.15 82.14 41,292,240 +1.04(+1.28%)
Nov 11, 2013 80.45 81.60 79.79 81.10 6,422,469 +1.70(+2.14%)
Nov 08, 2013 77.80 79.91 77.78 79.40 3,864,627 +1.49(+1.91%)
Nov 07, 2013 79.52 80.16 77.59 77.91 4,567,531 -1.58(-1.99%)
Nov 06, 2013 80.12 80.43 78.20 79.49 4,515,889 +0.36(+0.45%)
Nov 05, 2013 76.74 80.00 76.70 79.13 13,809,588 +4.35(+5.82%)
Nov 04, 2013 75.81 76.05 73.26 74.78 8,350,214 -0.65(-0.86%)
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.