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 (%)
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%)
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.