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, 2017 41.55 42.82 41.21 42.81 2,602,157 +1.02(+2.44%)
Jan 30, 2017 41.58 41.88 41.19 41.79 1,242,430 +0.26(+0.63%)
Jan 27, 2017 42.12 42.31 41.40 41.53 1,220,459 -0.53(-1.26%)
Jan 26, 2017 42.98 43.07 41.91 42.06 1,899,963 -0.74(-1.73%)
Jan 25, 2017 43.68 43.70 42.77 42.80 1,675,694 -0.60(-1.38%)
Jan 24, 2017 42.70 43.43 42.36 43.40 2,413,286 +0.84(+1.97%)
Jan 23, 2017 42.21 42.96 42.01 42.56 1,418,846 +0.10(+0.24%)
Jan 20, 2017 42.23 42.61 41.65 42.46 2,378,286 +0.43(+1.02%)
Jan 19, 2017 43.15 43.47 42.02 42.03 1,935,193 -1.20(-2.78%)
Jan 18, 2017 43.85 43.85 42.31 43.23 2,159,175 -0.33(-0.76%)
Jan 17, 2017 42.33 44.25 42.26 43.56 2,292,082 +1.17(+2.76%)
Jan 13, 2017 42.39 42.39 42.39 0 -0.26(-0.61%)
Jan 12, 2017 42.67 43.20 42.51 42.65 1,332,907 -0.22(-0.51%)
Jan 11, 2017 43.72 43.72 42.75 42.87 2,088,388 -0.51(-1.18%)
Jan 10, 2017 42.04 43.88 42.04 43.38 2,952,261 +1.34(+3.19%)
Jan 09, 2017 42.44 42.56 41.85 42.04 2,137,763 -0.43(-1.01%)
Jan 06, 2017 42.18 42.76 42.12 42.47 2,562,292 +0.37(+0.88%)
Jan 05, 2017 42.65 42.71 40.81 42.10 3,695,904 -1.40(-3.22%)
Jan 04, 2017 43.20 43.93 43.20 43.50 2,146,618 +0.42(+0.97%)
Jan 03, 2017 42.78 43.45 42.09 43.08 1,929,634 +0.10(+0.23%)
Dec 30, 2016 42.98 42.98 42.98 0 +0.14(+0.33%)
Dec 29, 2016 43.08 43.38 42.45 42.84 1,232,594 -0.30(-0.70%)
Dec 28, 2016 43.06 43.33 41.95 43.14 2,257,369 +0.22(+0.51%)
Dec 27, 2016 42.48 43.60 42.34 42.92 1,204,722 +0.08(+0.19%)
Dec 23, 2016 42.84 42.84 42.84 0 +0.09(+0.21%)
Dec 22, 2016 44.02 44.25 42.64 42.75 3,058,741 -1.46(-3.30%)
Dec 21, 2016 44.37 44.40 43.55 44.21 1,932,182 -0.05(-0.11%)
Dec 20, 2016 44.94 45.00 43.87 44.26 2,391,801 -0.59(-1.32%)
Dec 19, 2016 45.22 45.83 44.64 44.85 2,030,375 -0.36(-0.80%)
Dec 16, 2016 46.13 46.43 45.04 45.21 3,792,131 -0.80(-1.74%)
Dec 15, 2016 47.30 47.36 45.51 46.01 2,903,996 -1.29(-2.73%)
Dec 14, 2016 47.85 48.95 47.21 47.30 1,769,293 -0.58(-1.21%)
Dec 13, 2016 47.93 48.44 47.55 47.88 1,664,355 +0.01(+0.02%)
Dec 12, 2016 49.17 49.25 47.49 47.87 2,493,620 -1.49(-3.02%)
Dec 09, 2016 50.80 51.42 49.19 49.36 1,869,203 -1.25(-2.47%)
Dec 08, 2016 49.11 51.06 48.99 50.61 3,628,671 +1.70(+3.48%)
Dec 07, 2016 48.06 48.94 47.84 48.91 2,049,083 +0.54(+1.12%)
Dec 06, 2016 48.30 48.53 47.91 48.37 1,987,774 -0.10(-0.21%)
Dec 05, 2016 46.55 48.50 46.31 48.47 3,012,060 +2.27(+4.91%)
Dec 02, 2016 46.32 46.53 46.03 46.20 1,951,942 -0.03(-0.06%)
Dec 01, 2016 46.50 47.20 45.81 46.23 2,461,957 -0.26(-0.56%)
Nov 30, 2016 47.56 47.74 46.40 46.49 3,113,953 -1.22(-2.56%)
Nov 29, 2016 48.29 48.66 47.67 47.71 1,576,405 -0.32(-0.67%)
Nov 28, 2016 48.72 48.75 47.57 48.03 1,977,099 -0.88(-1.80%)
Nov 25, 2016 48.93 49.94 48.68 48.91 1,095,252 +0.32(+0.66%)
Nov 23, 2016 48.59 48.59 48.59 0 +0.32(+0.66%)
Nov 22, 2016 48.25 49.56 48.00 48.27 3,856,782 +0.13(+0.27%)
Nov 21, 2016 47.75 48.49 47.46 48.14 2,356,073 +0.57(+1.20%)
Nov 18, 2016 48.43 48.46 47.50 47.57 2,307,754 -1.00(-2.06%)
Nov 17, 2016 47.68 48.93 47.52 48.57 3,419,054 +1.06(+2.23%)
Nov 16, 2016 46.97 47.85 46.76 47.51 2,639,743 +0.61(+1.30%)
Nov 15, 2016 47.25 47.46 46.12 46.90 4,176,528 -0.26(-0.55%)
Nov 14, 2016 49.43 50.20 47.01 47.16 6,780,569 -2.54(-5.11%)
Nov 11, 2016 49.30 51.00 46.57 49.70 15,560,939 -2.06(-3.98%)
Nov 10, 2016 51.06 52.33 50.76 51.76 4,557,629 +1.58(+3.15%)
Nov 09, 2016 49.56 50.82 49.00 50.18 2,959,096 -0.14(-0.28%)
Nov 08, 2016 50.26 51.04 49.95 50.32 2,414,304 +0.02(+0.04%)
Nov 07, 2016 49.87 51.77 49.64 50.30 3,857,736 +1.21(+2.46%)
Nov 04, 2016 48.28 49.99 48.25 49.09 2,535,982 +0.85(+1.76%)
Nov 03, 2016 49.75 49.85 48.01 48.24 2,972,001 -1.49(-3.00%)
Nov 02, 2016 49.99 51.18 49.57 49.73 2,565,115 -0.64(-1.27%)
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.