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 (%)
Jun 30, 2017 36.15 36.43 35.84 36.25 1,793,960 +0.55(+1.54%)
Jun 29, 2017 36.10 36.16 35.56 35.70 1,342,345 -0.28(-0.78%)
Jun 28, 2017 35.95 36.40 35.83 35.98 1,474,810 +0.23(+0.64%)
Jun 27, 2017 35.61 35.89 35.45 35.75 1,566,432 +0.09(+0.25%)
Jun 26, 2017 35.38 35.93 35.38 35.66 1,227,289 +0.32(+0.91%)
Jun 23, 2017 34.97 35.51 34.70 35.34 4,602,844 +0.51(+1.46%)
Jun 22, 2017 34.56 35.06 34.37 34.83 994,253 +0.31(+0.90%)
Jun 21, 2017 34.68 34.85 34.24 34.52 1,137,891 -0.02(-0.06%)
Jun 20, 2017 35.02 35.02 34.16 34.54 1,694,873 -0.40(-1.14%)
Jun 19, 2017 34.61 35.02 34.47 34.94 1,574,876 +0.34(+0.98%)
Jun 16, 2017 34.55 34.61 33.83 34.60 3,263,755 -0.08(-0.23%)
Jun 15, 2017 34.37 34.87 34.15 34.68 2,331,066 +0.12(+0.35%)
Jun 14, 2017 34.85 34.90 34.11 34.56 1,945,547 -0.21(-0.60%)
Jun 13, 2017 35.37 35.40 34.66 34.77 2,357,040 -0.63(-1.78%)
Jun 12, 2017 35.70 36.41 35.32 35.40 2,799,098 -0.30(-0.84%)
Jun 09, 2017 35.05 36.22 35.01 35.70 4,845,063 +0.61(+1.74%)
Jun 08, 2017 35.20 34.38 35.09 5,294,482 +0.88(+2.57%)
Jun 07, 2017 34.80 35.01 34.12 34.21 3,184,993 -0.41(-1.18%)
Jun 06, 2017 34.34 35.28 34.23 34.62 4,358,395 +0.13(+0.38%)
Jun 05, 2017 32.94 34.82 32.90 34.49 5,491,383 +1.44(+4.36%)
Jun 02, 2017 33.08 33.31 32.80 33.05 3,902,891 -0.03(-0.09%)
Jun 01, 2017 33.22 33.57 32.50 33.08 5,213,784 -0.10(-0.30%)
May 31, 2017 33.16 33.85 32.38 33.18 15,917,716 -3.09(-8.52%)
May 30, 2017 36.81 37.10 36.02 36.27 3,654,944 -0.49(-1.33%)
May 26, 2017 36.50 36.79 35.80 36.76 1,547,501 +0.13(+0.35%)
May 25, 2017 37.16 37.40 36.47 36.63 1,772,655 -0.12(-0.33%)
May 24, 2017 36.70 36.91 36.41 36.75 1,364,390 -0.22(-0.60%)
May 23, 2017 36.98 37.60 36.79 36.97 1,766,706 +0.10(+0.27%)
May 22, 2017 36.42 37.07 36.42 36.87 1,656,516 +0.46(+1.26%)
May 19, 2017 35.66 36.66 35.66 36.41 1,922,612 +0.96(+2.71%)
May 18, 2017 35.92 36.29 35.38 35.45 2,163,740 -0.37(-1.03%)
May 17, 2017 35.95 36.28 35.64 35.82 1,769,881 -0.13(-0.36%)
May 16, 2017 36.40 36.42 35.62 35.95 2,211,494 -0.52(-1.43%)
May 15, 2017 36.75 36.92 36.34 36.47 2,313,766 -0.27(-0.73%)
May 12, 2017 36.95 37.13 36.41 36.74 2,262,610 -0.44(-1.18%)
May 11, 2017 38.08 38.09 36.66 37.18 2,420,317 -1.05(-2.75%)
May 10, 2017 38.35 38.67 37.53 38.23 2,634,074 -0.42(-1.09%)
May 09, 2017 38.29 38.97 38.16 38.65 1,332,751 +0.41(+1.07%)
May 08, 2017 38.31 38.54 38.14 38.24 1,762,855 +0.14(+0.37%)
May 05, 2017 37.59 38.14 37.40 38.10 1,833,086 +0.59(+1.57%)
May 04, 2017 37.36 37.59 37.02 37.51 984,275 +0.33(+0.89%)
May 03, 2017 37.85 38.14 37.01 37.18 1,288,953 -0.72(-1.90%)
May 02, 2017 37.11 38.50 37.00 37.90 2,134,488 +1.18(+3.21%)
May 01, 2017 37.43 37.45 36.61 36.72 1,273,754 -0.61(-1.63%)
Apr 28, 2017 37.98 38.05 37.23 37.33 1,388,568 -0.68(-1.79%)
Apr 27, 2017 38.09 38.30 37.63 38.01 1,349,962 -0.04(-0.11%)
Apr 26, 2017 37.48 38.46 37.33 38.05 2,153,207 +0.58(+1.55%)
Apr 25, 2017 36.82 37.65 36.81 37.47 3,079,930 +0.82(+2.24%)
Apr 24, 2017 37.16 37.22 36.52 36.65 1,754,376 -0.11(-0.30%)
Apr 21, 2017 37.56 37.56 36.58 36.76 1,493,227 -0.82(-2.18%)
Apr 20, 2017 37.10 37.95 37.08 37.58 1,917,650 +0.71(+1.93%)
Apr 19, 2017 36.81 37.13 36.38 36.87 1,879,424 -0.03(-0.08%)
Apr 18, 2017 37.05 37.06 36.65 36.90 1,623,215 -0.42(-1.13%)
Apr 17, 2017 37.61 37.65 37.04 37.32 1,127,092 -0.24(-0.64%)
Apr 13, 2017 37.72 37.92 37.33 37.56 1,246,049 -0.22(-0.58%)
Apr 12, 2017 37.88 37.95 37.56 37.78 1,152,248 +0.02(+0.05%)
Apr 11, 2017 37.35 37.82 37.19 37.76 1,139,828 +0.47(+1.26%)
Apr 10, 2017 37.70 37.91 36.96 37.29 1,526,800 -0.26(-0.69%)
Apr 07, 2017 37.00 37.60 36.91 37.55 1,818,146 +0.48(+1.29%)
Apr 06, 2017 36.98 37.58 36.91 37.07 1,606,424 +0.23(+0.62%)
Apr 05, 2017 36.89 37.48 36.74 36.84 1,668,821 +0.02(+0.05%)
Apr 04, 2017 37.65 37.82 36.61 36.82 2,430,356 -1.22(-3.21%)
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.