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 (%)
Dec 31, 2018 37.92 37.92 0 +0.00(+0.00%)
Dec 28, 2018 37.96 38.12 37.01 37.18 2,116,300 -0.69(-1.82%)
Dec 27, 2018 37.30 37.93 36.51 37.87 2,812,430 +0.11(+0.29%)
Dec 26, 2018 36.21 37.83 35.93 37.76 3,411,611 +1.73(+4.80%)
Dec 24, 2018 36.70 36.92 35.68 36.03 1,276,900 -0.38(-1.04%)
Dec 21, 2018 37.44 38.12 36.39 36.41 4,547,000 -0.68(-1.83%)
Dec 20, 2018 37.62 38.23 36.88 37.09 2,931,110 -0.83(-2.19%)
Dec 19, 2018 38.11 38.77 37.58 37.92 4,343,115 -0.06(-0.16%)
Dec 18, 2018 38.36 38.89 37.71 37.98 4,046,982 -0.12(-0.31%)
Dec 17, 2018 37.47 39.13 36.97 38.10 5,280,900 +0.16(+0.42%)
Dec 14, 2018 37.29 38.46 36.72 37.94 4,476,500 +0.45(+1.20%)
Dec 13, 2018 38.94 39.21 37.45 37.49 3,992,523 -1.34(-3.45%)
Dec 12, 2018 38.90 39.42 38.19 38.83 5,087,690 +0.38(+0.99%)
Dec 11, 2018 40.40 40.61 38.10 38.45 5,285,036 -1.18(-2.98%)
Dec 10, 2018 40.50 41.24 38.88 39.63 3,770,601 -0.85(-2.10%)
Dec 07, 2018 42.82 43.12 40.40 40.48 3,599,400 -2.44(-5.68%)
Dec 06, 2018 41.98 43.16 41.48 42.92 3,021,950 +0.49(+1.15%)
Dec 04, 2018 44.97 45.05 42.04 42.43 5,733,400 -2.62(-5.82%)
Dec 03, 2018 44.62 45.58 44.55 45.05 3,054,845 +1.30(+2.97%)
Nov 30, 2018 43.75 44.75 43.15 43.75 4,882,000 -0.05(-0.11%)
Nov 29, 2018 44.65 44.86 43.76 43.80 2,241,683 -1.16(-2.58%)
Nov 28, 2018 44.12 44.97 43.55 44.96 2,225,380 +0.75(+1.70%)
Nov 27, 2018 45.10 45.15 43.48 44.21 2,898,104 -1.14(-2.51%)
Nov 26, 2018 45.07 45.46 44.58 45.35 2,620,085 +0.47(+1.05%)
Nov 23, 2018 45.19 45.55 44.62 44.88 1,452,100 -0.42(-0.93%)
Nov 21, 2018 45.30 45.30 45.30 0 +1.07(+2.42%)
Nov 20, 2018 43.77 44.90 43.05 44.23 3,017,946 -0.37(-0.83%)
Nov 19, 2018 45.70 45.89 44.42 44.60 3,213,577 -1.29(-2.81%)
Nov 16, 2018 46.54 46.71 45.13 45.89 3,625,200 -1.34(-2.84%)
Nov 15, 2018 47.30 47.50 46.40 47.23 3,033,663 -0.82(-1.71%)
Nov 14, 2018 48.96 50.10 47.47 48.05 4,542,357 -0.17(-0.35%)
Nov 13, 2018 48.39 49.57 48.20 48.22 3,526,534 +0.47(+0.98%)
Nov 12, 2018 48.20 49.37 47.62 47.75 4,038,244 -0.03(-0.06%)
Nov 09, 2018 48.82 49.59 47.69 47.78 5,413,800 -2.31(-4.61%)
Nov 08, 2018 49.11 50.54 48.22 50.09 5,147,330 +1.04(+2.12%)
Nov 07, 2018 48.89 50.24 47.47 49.05 14,693,400 -8.40(-14.62%)
Nov 06, 2018 58.00 58.27 56.42 57.45 4,161,023 -0.85(-1.46%)
Nov 05, 2018 58.63 58.85 57.40 58.30 2,455,355 +0.01(+0.02%)
Nov 02, 2018 60.16 60.38 57.50 58.29 4,051,900 +0.91(+1.59%)
Nov 01, 2018 55.20 57.65 55.20 57.38 3,343,192 +1.97(+3.56%)
Oct 31, 2018 55.70 57.25 55.35 55.41 3,949,335 +0.76(+1.39%)
Oct 30, 2018 55.47 56.25 53.66 54.65 3,270,721 -0.40(-0.73%)
Oct 29, 2018 56.69 57.58 54.23 55.05 4,299,662 -0.60(-1.08%)
Oct 26, 2018 56.09 56.94 54.72 55.65 2,878,500 -1.25(-2.20%)
Oct 25, 2018 56.49 57.42 56.44 56.90 1,858,580 +0.60(+1.07%)
Oct 24, 2018 58.18 58.92 56.28 56.30 2,159,517 -1.60(-2.76%)
Oct 23, 2018 57.25 58.28 55.92 57.90 2,776,256 -0.33(-0.57%)
Oct 22, 2018 58.07 58.76 57.50 58.23 2,789,306 +0.17(+0.29%)
Oct 19, 2018 60.23 60.95 58.00 58.06 2,745,000 -2.16(-3.59%)
Oct 18, 2018 62.29 62.65 60.10 60.22 2,855,625 -2.16(-3.46%)
Oct 17, 2018 63.87 64.14 61.72 62.38 1,875,849 -1.67(-2.61%)
Oct 16, 2018 62.92 64.18 62.37 64.05 1,831,604 +1.59(+2.55%)
Oct 15, 2018 63.36 63.76 62.43 62.46 1,858,741 -1.15(-1.81%)
Oct 12, 2018 63.10 64.45 62.85 63.61 1,980,100 +1.65(+2.66%)
Oct 11, 2018 62.27 63.63 61.42 61.96 2,859,462 -0.31(-0.50%)
Oct 10, 2018 65.56 65.91 62.18 62.27 2,923,553 -4.77(-7.12%)
Oct 09, 2018 67.61 68.65 67.02 67.04 2,062,287 -0.98(-1.44%)
Oct 08, 2018 66.93 68.29 66.75 68.02 1,666,597 +1.15(+1.72%)
Oct 05, 2018 66.60 67.28 66.22 66.87 1,754,300 +0.27(+0.41%)
Oct 04, 2018 66.91 67.60 66.47 66.60 2,176,060 -1.48(-2.17%)
Oct 03, 2018 67.81 68.34 66.11 68.08 2,455,306 +1.98(+3.00%)
Oct 02, 2018 68.15 68.44 65.93 66.10 2,004,991 -2.26(-3.31%)
Oct 01, 2018 68.84 69.06 68.03 68.36 1,782,846 -0.20(-0.29%)
Sep 28, 2018 69.34 70.44 68.47 68.56 2,345,300 -0.90(-1.30%)
Sep 27, 2018 68.15 70.15 67.50 69.46 2,683,153 +1.44(+2.12%)
Sep 26, 2018 68.02 68.65 66.70 68.02 2,324,626 +0.01(+0.01%)
Sep 25, 2018 67.32 68.43 66.17 68.01 5,205,586 +1.30(+1.95%)
Sep 24, 2018 72.13 72.15 65.82 66.71 6,515,654 -5.98(-8.23%)
Sep 21, 2018 72.93 73.63 72.38 72.69 1,996,500 -0.03(-0.04%)
Sep 20, 2018 73.12 73.80 72.22 72.72 1,365,955 -0.33(-0.45%)
Sep 19, 2018 73.00 73.47 72.21 73.05 1,097,904 -0.11(-0.15%)
Sep 18, 2018 73.75 74.17 73.00 73.16 1,511,932 -0.20(-0.27%)
Sep 17, 2018 73.45 73.65 72.52 73.36 1,614,560 +0.31(+0.42%)
Sep 14, 2018 73.04 73.19 72.07 73.05 1,110,400 +0.45(+0.62%)
Sep 13, 2018 73.44 74.04 72.13 72.60 1,501,319 -0.45(-0.62%)
Sep 12, 2018 74.13 74.59 72.86 73.05 1,550,884 -0.90(-1.22%)
Sep 11, 2018 73.59 74.13 72.93 73.95 1,559,566 +0.59(+0.80%)
Sep 10, 2018 72.63 73.56 72.52 73.36 1,329,541 +1.00(+1.38%)
Sep 07, 2018 72.50 73.60 71.77 72.36 1,394,900 -0.45(-0.62%)
Sep 06, 2018 73.93 75.25 72.78 72.81 1,741,577 -0.43(-0.59%)
Sep 05, 2018 72.27 73.36 71.56 73.24 2,470,555 +1.18(+1.64%)
Sep 04, 2018 72.58 72.83 71.57 72.06 2,138,994 -0.56(-0.77%)
Aug 31, 2018 72.62 72.62 72.62 0 +0.50(+0.69%)
Aug 30, 2018 73.57 73.90 71.86 72.12 1,360,833 -1.59(-2.16%)
Aug 29, 2018 73.61 73.91 72.15 73.71 1,423,654 -0.13(-0.18%)
Aug 28, 2018 74.41 74.61 73.20 73.84 1,594,461 -0.59(-0.79%)
Aug 27, 2018 75.32 75.40 73.99 74.43 1,329,232 -0.38(-0.51%)
Aug 24, 2018 74.24 74.89 73.76 74.81 1,062,000 +0.57(+0.77%)
Aug 23, 2018 74.20 74.71 73.78 74.24 972,349 +0.04(+0.05%)
Aug 22, 2018 75.41 75.96 74.10 74.20 1,403,143 -1.21(-1.60%)
Aug 21, 2018 74.96 75.94 74.71 75.41 1,563,894 +0.46(+0.61%)
Aug 20, 2018 73.34 75.27 73.00 74.95 2,204,501 +1.97(+2.70%)
Aug 17, 2018 72.18 73.31 71.64 72.98 2,038,500 +1.04(+1.45%)
Aug 16, 2018 71.33 72.17 70.78 71.94 1,384,306 +0.62(+0.87%)
Aug 15, 2018 72.61 72.75 70.82 71.32 1,973,128 -1.97(-2.69%)
Aug 14, 2018 71.75 74.07 71.25 73.29 2,863,317 +1.88(+2.63%)
Aug 13, 2018 72.66 72.90 71.33 71.41 2,022,294 -1.26(-1.73%)
Aug 10, 2018 71.76 73.25 71.12 72.67 3,192,300 +0.33(+0.46%)
Aug 09, 2018 70.50 73.18 70.31 72.34 4,254,557 +2.33(+3.33%)
Aug 08, 2018 68.04 70.99 67.75 70.01 8,147,564 +4.41(+6.72%)
Aug 07, 2018 65.00 66.04 64.22 65.60 3,392,476 +0.98(+1.52%)
Aug 06, 2018 65.00 65.36 63.56 64.62 3,135,389 +0.38(+0.59%)
Aug 03, 2018 65.10 65.30 63.96 64.24 2,546,100 -0.42(-0.65%)
Aug 02, 2018 65.26 65.49 63.84 64.66 2,596,475 -1.10(-1.67%)
Aug 01, 2018 66.37 67.05 65.49 65.76 2,047,615 -0.97(-1.45%)
Jul 31, 2018 66.39 66.89 65.42 66.73 1,727,164 +0.56(+0.85%)
Jul 30, 2018 66.86 66.97 65.90 66.17 1,193,635 -0.54(-0.81%)
Jul 27, 2018 68.20 68.70 66.23 66.71 1,153,800 -1.63(-2.39%)
Jul 26, 2018 68.36 69.35 67.90 68.34 1,098,514 +0.03(+0.04%)
Jul 25, 2018 67.12 68.32 66.47 68.31 1,374,823 +1.03(+1.53%)
Jul 24, 2018 69.82 67.08 67.28 2,818,758 -0.35(-0.52%)
Jul 23, 2018 67.99 68.30 67.39 67.63 951,377 +0.00(+0.00%)
Jul 20, 2018 68.04 68.70 67.50 67.63 1,284,954 -0.32(-0.47%)
Jul 19, 2018 67.26 68.08 66.88 67.95 1,808,848 +0.88(+1.31%)
Jul 18, 2018 67.71 67.81 65.73 67.07 2,205,137 -0.60(-0.89%)
Jul 17, 2018 67.04 68.10 66.76 67.67 2,580,253 +0.50(+0.74%)
Jul 16, 2018 66.48 67.27 66.46 67.17 1,433,958 +0.62(+0.93%)
Jul 13, 2018 66.45 67.25 66.05 66.55 1,896,780 +0.11(+0.17%)
Jul 12, 2018 67.33 67.34 66.15 66.44 1,818,501 -0.06(-0.09%)
Jul 11, 2018 65.58 66.75 63.79 66.50 4,209,253 -0.81(-1.20%)
Jul 10, 2018 67.66 67.86 66.85 67.31 1,809,883 -0.08(-0.12%)
Jul 09, 2018 68.50 68.50 66.59 67.39 2,544,989 +0.42(+0.63%)
Jul 06, 2018 66.02 67.21 65.65 66.97 2,041,625 +1.00(+1.52%)
Jul 05, 2018 66.24 66.67 65.17 65.97 1,681,453 +0.09(+0.14%)
Jul 03, 2018 65.88 65.88 65.88 0 -0.61(-0.92%)
Jul 02, 2018 66.36 66.60 65.38 66.49 2,015,863 -0.11(-0.17%)
Jun 29, 2018 68.08 66.57 66.60 1,994,402 -0.36(-0.54%)
Jun 28, 2018 66.43 67.30 66.23 66.96 1,578,779 +0.16(+0.24%)
Jun 27, 2018 68.50 68.78 66.67 66.80 1,916,672 -1.20(-1.76%)
Jun 26, 2018 67.56 68.58 66.77 68.00 2,127,816 +1.29(+1.93%)
Jun 25, 2018 68.05 68.08 66.01 66.71 2,788,785 +0.08(+0.12%)
Jun 22, 2018 67.50 67.50 66.53 66.63 2,844,263 -0.64(-0.95%)
Jun 21, 2018 67.24 68.60 67.16 67.27 1,760,010 -0.72(-1.06%)
Jun 20, 2018 67.08 68.16 66.36 67.99 1,820,695 +0.97(+1.45%)
Jun 19, 2018 67.53 68.01 66.52 67.02 3,130,319 -1.58(-2.30%)
Jun 18, 2018 67.07 68.75 66.50 68.60 2,430,331 +1.08(+1.60%)
Jun 15, 2018 67.68 65.85 67.52 2,575,146 +1.67(+2.54%)
Jun 14, 2018 66.80 66.99 65.53 65.85 2,748,819 -0.97(-1.45%)
Jun 13, 2018 68.03 68.40 66.56 66.82 3,219,291 -1.31(-1.92%)
Jun 12, 2018 66.83 69.02 66.26 68.13 4,593,383 +1.78(+2.68%)
Jun 11, 2018 64.60 66.59 64.45 66.35 2,358,148 +1.70(+2.63%)
Jun 08, 2018 63.24 64.86 62.79 64.65 2,584,375 +1.22(+1.92%)
Jun 07, 2018 63.61 64.58 63.13 63.43 2,861,973 -0.02(-0.03%)
Jun 06, 2018 63.45 3,908,017 -0.08(-0.13%)
Jun 05, 2018 60.40 63.91 59.65 63.53 5,546,726 +2.97(+4.90%)
Jun 04, 2018 59.70 60.76 58.63 60.56 4,284,361 +0.72(+1.20%)
Jun 01, 2018 57.60 60.25 57.10 59.84 7,312,702 +2.45(+4.27%)
May 31, 2018 60.26 60.58 57.29 57.39 9,392,223 -3.02(-5.00%)
May 30, 2018 61.95 63.29 58.89 60.41 18,262,412 -7.81(-11.45%)
May 29, 2018 67.65 69.12 67.25 68.22 3,677,954 -0.42(-0.61%)
May 25, 2018 68.64 68.64 68.64 0 +0.27(+0.39%)
May 24, 2018 67.37 68.95 66.98 68.37 2,755,413 +1.05(+1.56%)
May 23, 2018 65.52 67.54 65.05 67.32 2,004,105 +1.16(+1.75%)
May 22, 2018 67.25 67.56 66.08 66.16 1,821,010 -0.92(-1.37%)
May 21, 2018 66.54 67.29 65.82 67.08 1,707,217 +0.92(+1.39%)
May 18, 2018 66.50 66.57 65.42 66.16 1,834,770 -0.55(-0.82%)
May 17, 2018 65.82 67.49 65.82 66.71 2,036,274 +0.92(+1.40%)
May 16, 2018 65.03 66.37 64.69 65.79 2,290,973 +1.34(+2.08%)
May 15, 2018 62.72 64.57 62.71 64.45 2,003,892 +1.26(+1.99%)
May 14, 2018 63.62 63.85 62.97 63.19 1,464,755 +0.11(+0.17%)
May 11, 2018 62.86 63.34 62.41 63.08 1,648,372 +0.18(+0.29%)
May 10, 2018 62.36 63.03 62.06 62.90 1,525,343 +0.52(+0.83%)
May 09, 2018 61.44 62.71 61.34 62.38 1,832,715 +0.99(+1.61%)
May 08, 2018 61.62 62.18 60.99 61.39 2,104,073 -0.16(-0.26%)
May 07, 2018 61.61 61.78 60.22 61.55 2,413,969 -0.01(-0.02%)
May 04, 2018 61.38 61.95 60.78 61.56 2,448,081 +0.14(+0.23%)
May 03, 2018 64.05 64.05 61.08 61.42 4,158,630 -4.05(-6.19%)
May 02, 2018 66.24 66.40 65.22 65.47 2,311,616 -0.93(-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.