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, 2016 50.23 51.28 50.01 50.78 3,689,470 +0.66(+1.32%)
Oct 28, 2016 48.21 50.88 48.15 50.12 5,556,020 +1.95(+4.05%)
Oct 27, 2016 48.77 49.04 47.97 48.17 1,828,854 -0.39(-0.80%)
Oct 26, 2016 48.38 49.15 48.34 48.56 1,429,891 +0.01(+0.02%)
Oct 25, 2016 48.21 48.89 48.21 48.55 1,496,019 -0.29(-0.59%)
Oct 24, 2016 49.14 49.37 48.51 48.84 1,396,409 -0.11(-0.22%)
Oct 21, 2016 49.01 49.03 48.11 48.95 2,447,015 -0.65(-1.31%)
Oct 20, 2016 49.95 49.95 49.17 49.60 3,019,323 -0.50(-1.00%)
Oct 19, 2016 47.74 50.33 47.48 50.10 6,577,428 +2.58(+5.43%)
Oct 18, 2016 46.91 47.81 46.62 47.52 2,492,908 +0.97(+2.08%)
Oct 17, 2016 46.92 47.36 46.52 46.55 1,642,440 -0.10(-0.21%)
Oct 14, 2016 46.91 47.21 46.64 46.65 2,435,436 +0.02(+0.04%)
Oct 13, 2016 46.32 46.78 45.18 46.63 3,141,155 -0.14(-0.30%)
Oct 12, 2016 45.65 47.00 45.45 46.77 3,131,006 +1.12(+2.45%)
Oct 11, 2016 46.44 46.77 45.47 45.65 3,270,340 -0.77(-1.66%)
Oct 10, 2016 47.24 47.61 46.39 46.42 2,205,080 -0.54(-1.15%)
Oct 07, 2016 47.70 47.78 46.86 46.96 2,156,193 -0.56(-1.18%)
Oct 06, 2016 47.01 47.73 46.68 47.52 3,053,958 +0.51(+1.08%)
Oct 05, 2016 47.38 47.44 47.00 47.01 1,843,432 -0.34(-0.72%)
Oct 04, 2016 46.60 47.50 46.05 47.35 2,467,602 +0.91(+1.96%)
Oct 03, 2016 46.61 46.88 46.10 46.44 1,750,769 -0.35(-0.75%)
Sep 30, 2016 46.99 47.32 46.44 46.79 2,872,983 -0.08(-0.17%)
Sep 29, 2016 47.98 48.28 46.87 46.87 1,778,787 -1.37(-2.84%)
Sep 28, 2016 48.02 48.35 47.77 48.24 1,895,421 +0.07(+0.15%)
Sep 27, 2016 47.97 48.22 47.61 48.17 1,967,390 +0.20(+0.42%)
Sep 26, 2016 50.38 50.44 47.96 47.97 4,017,079 -2.54(-5.03%)
Sep 23, 2016 50.07 51.06 50.07 50.51 1,669,216 +0.40(+0.80%)
Sep 22, 2016 50.05 50.41 49.78 50.11 1,562,329 +0.27(+0.54%)
Sep 21, 2016 49.22 49.88 48.88 49.84 1,708,926 +0.72(+1.47%)
Sep 20, 2016 49.86 49.90 48.77 49.12 1,760,353 -0.50(-1.01%)
Sep 19, 2016 48.07 49.94 47.97 49.62 3,381,042 +1.77(+3.70%)
Sep 16, 2016 47.44 47.94 47.14 47.85 4,192,477 +0.17(+0.36%)
Sep 15, 2016 47.09 47.76 46.85 47.68 1,823,946 +0.19(+0.40%)
Sep 14, 2016 47.38 47.66 46.98 47.49 1,837,242 -0.01(-0.02%)
Sep 13, 2016 48.09 48.24 47.01 47.50 1,540,527 -0.81(-1.68%)
Sep 12, 2016 47.46 48.54 47.30 48.31 1,692,320 +0.58(+1.22%)
Sep 09, 2016 49.00 49.00 47.73 47.73 2,008,738 -1.44(-2.93%)
Sep 08, 2016 49.92 49.99 49.04 49.17 2,316,420 -0.75(-1.50%)
Sep 07, 2016 48.87 50.00 48.68 49.92 2,834,131 +1.18(+2.42%)
Sep 06, 2016 49.17 49.21 48.46 48.74 1,778,756 -0.47(-0.96%)
Sep 02, 2016 49.48 49.21 49.21 49.21 2,541,800 -0.41(-0.83%)
Sep 01, 2016 48.88 49.67 48.71 49.62 1,770,993 +0.67(+1.37%)
Aug 31, 2016 49.14 49.72 48.45 48.95 2,122,621 -0.30(-0.61%)
Aug 30, 2016 49.96 50.11 49.13 49.25 1,676,406 -0.96(-1.91%)
Aug 29, 2016 49.59 50.58 49.59 50.21 1,451,085 +0.62(+1.25%)
Aug 26, 2016 50.13 50.65 49.43 49.59 1,948,674 -0.67(-1.33%)
Aug 25, 2016 50.11 50.87 49.78 50.26 2,551,040 -0.08(-0.16%)
Aug 24, 2016 50.66 51.00 49.99 50.34 2,282,743 -0.44(-0.87%)
Aug 23, 2016 50.33 50.96 50.23 50.78 2,208,538 +0.65(+1.30%)
Aug 22, 2016 49.84 50.31 49.68 50.13 2,032,440 +0.05(+0.10%)
Aug 19, 2016 49.21 50.32 48.98 50.08 2,514,431 +0.77(+1.56%)
Aug 18, 2016 48.95 49.44 48.51 49.31 2,873,358 +0.51(+1.05%)
Aug 17, 2016 49.77 49.94 48.68 48.80 3,614,885 -1.10(-2.20%)
Aug 16, 2016 49.69 50.52 49.55 49.90 2,102,792 -0.06(-0.12%)
Aug 15, 2016 49.00 50.34 48.79 49.96 3,190,948 +1.17(+2.40%)
Aug 12, 2016 48.81 49.21 48.50 48.79 2,481,517 -0.34(-0.69%)
Aug 11, 2016 49.22 49.84 48.48 49.13 4,356,187 +0.42(+0.86%)
Aug 10, 2016 49.59 51.14 48.45 48.71 8,333,879 -1.40(-2.79%)
Aug 09, 2016 49.97 50.55 49.51 50.11 5,864,161 -0.16(-0.32%)
Aug 08, 2016 50.88 51.84 50.09 50.27 4,161,618 -0.14(-0.28%)
Aug 05, 2016 49.89 50.73 49.81 50.41 2,644,986 +0.74(+1.49%)
Aug 04, 2016 49.26 50.66 49.26 49.67 3,210,919 +0.65(+1.33%)
Aug 03, 2016 47.64 49.29 46.50 49.02 5,564,918 -1.30(-2.58%)
Aug 02, 2016 52.65 53.17 50.32 50.32 3,304,758 -2.58(-4.88%)
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.