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 (%)
Apr 30, 2018 69.76 70.00 68.42 68.42 1,578,099 -0.64(-0.93%)
Apr 27, 2018 68.46 69.94 68.41 69.06 1,527,784 +0.58(+0.85%)
Apr 26, 2018 67.07 68.89 66.80 68.48 1,226,597 +1.57(+2.35%)
Apr 25, 2018 67.83 67.84 66.66 66.91 1,670,061 -0.78(-1.15%)
Apr 24, 2018 68.26 68.67 67.19 67.69 2,073,038 -0.16(-0.24%)
Apr 23, 2018 67.34 68.33 66.66 67.85 2,819,808 +2.84(+4.37%)
Apr 20, 2018 65.58 66.18 64.80 65.01 1,826,999 -0.70(-1.07%)
Apr 19, 2018 65.61 65.99 65.08 65.71 1,218,957 +0.17(+0.26%)
Apr 18, 2018 66.99 67.33 65.32 65.54 1,902,534 -1.30(-1.94%)
Apr 17, 2018 66.17 67.00 65.67 66.84 1,561,809 +1.34(+2.05%)
Apr 16, 2018 65.66 65.85 65.02 65.50 1,261,339 +0.12(+0.18%)
Apr 13, 2018 66.45 66.58 65.01 65.38 1,157,558 -0.70(-1.06%)
Apr 12, 2018 65.17 66.42 65.03 66.08 1,493,501 +0.98(+1.51%)
Apr 11, 2018 64.91 66.10 64.77 65.10 1,309,103 -0.13(-0.20%)
Apr 10, 2018 64.76 65.44 64.63 65.23 1,387,935 +0.96(+1.49%)
Apr 09, 2018 65.21 65.44 64.20 64.27 1,874,198 -0.59(-0.91%)
Apr 06, 2018 65.71 66.23 64.17 64.86 2,731,531 -1.16(-1.76%)
Apr 05, 2018 64.42 66.22 64.38 66.02 1,609,784 +1.71(+2.66%)
Apr 04, 2018 62.11 64.39 61.82 64.31 1,811,998 +1.48(+2.36%)
Apr 03, 2018 62.05 63.00 61.83 62.83 1,766,042 +0.89(+1.44%)
Apr 02, 2018 61.84 62.47 60.58 61.94 2,282,040 -0.14(-0.23%)
Mar 29, 2018 62.08 62.08 62.08 0 +0.87(+1.42%)
Mar 28, 2018 61.77 62.53 60.71 61.21 2,104,517 -0.30(-0.49%)
Mar 27, 2018 62.96 62.96 61.09 61.51 949,228 -1.21(-1.93%)
Mar 26, 2018 62.02 62.83 61.27 62.72 1,048,908 +1.57(+2.57%)
Mar 23, 2018 62.27 62.77 61.00 61.15 1,455,136 -0.95(-1.53%)
Mar 22, 2018 62.52 63.25 62.04 62.10 1,153,396 -1.16(-1.83%)
Mar 21, 2018 62.87 64.54 62.48 63.26 1,617,246 +0.62(+0.99%)
Mar 20, 2018 61.84 62.95 61.43 62.64 2,033,099 +0.89(+1.44%)
Mar 19, 2018 61.56 62.99 61.29 61.75 1,551,365 +0.20(+0.32%)
Mar 16, 2018 61.04 62.10 60.89 61.55 2,558,781 +0.71(+1.17%)
Mar 15, 2018 61.36 61.58 60.80 60.84 1,220,733 -0.26(-0.43%)
Mar 14, 2018 62.23 62.44 60.74 61.10 2,122,433 -1.18(-1.89%)
Mar 13, 2018 61.94 62.90 61.79 62.28 1,400,494 +0.87(+1.42%)
Mar 12, 2018 61.30 61.49 60.47 61.41 1,532,065 +0.01(+0.02%)
Mar 09, 2018 60.99 61.73 60.79 61.40 1,865,976 +0.69(+1.14%)
Mar 08, 2018 61.94 61.94 60.63 60.71 2,124,317 -0.96(-1.56%)
Mar 07, 2018 61.84 60.81 61.67 2,029,924 -0.40(-0.64%)
Mar 06, 2018 61.82 62.53 61.56 62.07 1,381,606 +0.16(+0.26%)
Mar 05, 2018 61.44 62.23 60.91 61.91 2,800,608 +0.04(+0.06%)
Mar 02, 2018 62.46 62.46 60.63 61.87 2,544,623 -1.37(-2.17%)
Mar 01, 2018 62.88 63.68 62.02 63.24 2,476,203 +0.31(+0.49%)
Feb 28, 2018 64.00 64.10 62.91 62.93 1,630,110 -0.69(-1.08%)
Feb 27, 2018 65.21 65.69 63.59 63.62 1,739,434 -1.28(-1.97%)
Feb 26, 2018 64.88 65.36 64.22 64.90 1,409,621 +0.18(+0.28%)
Feb 23, 2018 64.19 64.81 63.73 64.72 1,442,369 +0.95(+1.49%)
Feb 22, 2018 63.56 63.77 1,252,321 +0.16(+0.25%)
Feb 21, 2018 63.75 65.26 63.60 63.61 1,722,689 -0.36(-0.56%)
Feb 20, 2018 64.22 62.65 63.97 3,731,451 +0.07(+0.11%)
Feb 16, 2018 63.90 63.90 63.90 0 -0.83(-1.28%)
Feb 15, 2018 63.90 64.77 63.40 64.73 3,445,119 +1.35(+2.13%)
Feb 14, 2018 62.27 63.48 61.82 63.38 3,041,593 +1.00(+1.60%)
Feb 13, 2018 60.88 62.96 60.56 62.38 3,334,126 +1.49(+2.45%)
Feb 12, 2018 60.13 61.54 59.40 60.89 3,656,854 +1.09(+1.82%)
Feb 09, 2018 60.40 60.80 56.21 59.80 7,366,288 -0.23(-0.38%)
Feb 08, 2018 66.19 59.98 60.03 5,993,484 -6.08(-9.20%)
Feb 07, 2018 69.59 69.95 65.95 66.11 6,724,602 +0.67(+1.02%)
Feb 06, 2018 63.00 66.07 62.18 65.44 5,057,295 +0.72(+1.11%)
Feb 05, 2018 65.29 66.16 63.89 64.72 2,716,053 -0.55(-0.84%)
Feb 02, 2018 65.46 66.59 64.84 65.27 2,476,029 -0.66(-1.00%)
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.