Home > Quotes > COH > Historical Prices

Historical Stock Prices

COH 
$59.23
*  
0.85
  negative  
1.46%
Get COH Alerts
*Delayed - data as of May 17, 2013 
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 17-MAY-2012 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 58.51 59.23 58.37 59.23 4,443,237
05/16/2013 58.88 59.445 58.16 58.38 2,926,461
05/15/2013 59.07 59.47 58.47 58.85 3,245,497
05/14/2013 59.2 59.45 58.77 59.1 3,080,109
05/13/2013 59.14 59.78 59.1 59.18 2,934,621
05/10/2013 58.41 59.83 58.32 59.5 4,640,155
05/09/2013 58.84 58.98 58.27 58.53 2,979,529
05/08/2013 58.12 58.82 57.78 58.74 3,464,659
05/07/2013 56.65 58.32 56.5 58.28 6,214,747
05/06/2013 58.26 58.34 57.28 57.33 3,827,207
05/03/2013 58.56 58.96 58.2 58.25 3,417,616
05/02/2013 58.2 58.99 57.92 58.18 3,960,971
05/01/2013 58.8 58.9 58.098 58.24 4,145,225
04/30/2013 58.33 58.95 57.96 58.86 4,100,866
04/29/2013 57.76 58.95 57.25 58.27 5,028,715
04/26/2013 57.48 57.74 57.03 57.42 3,535,618
04/25/2013 56.2 57.98 56.08 57.53 5,640,774
04/24/2013 55.22 56.51 55.22 56.28 7,099,857
04/23/2013 55.89 56.74 54.97 55.55 20,600,930
04/22/2013 51.22 51.45 50.28 50.59 7,821,408
04/19/2013 50.63 51.79 50.4 51.2 5,682,013
04/18/2013 50.97 52.56 50.44 51.38 8,466,870
04/17/2013 51.04 51.11 50.44 50.85 4,730,201
04/16/2013 51.62 51.74 50.76 51.71 4,122,682
04/15/2013 52.06 52.14 51.21 51.44 5,683,874
04/12/2013 52.05 52.465 51.84 52.37 4,362,073
04/11/2013 51.3 52.75 51.25 52.33 6,855,154
04/10/2013 50.1 51.45 50.1 51.21 6,192,533
04/09/2013 49.9 50.09 49.25 49.93 4,760,276
04/08/2013 50.15 50.48 49.41 50 2,940,302
04/05/2013 49.7 50.18 48.76 50.1 4,872,948
04/04/2013 50.48 50.82 50.06 50.33 4,282,455
04/03/2013 50.5 50.98 50.1001 50.55 5,055,839
04/02/2013 50.13 50.87 50.09 50.39 4,580,185
04/01/2013 49.78 50.33 49.45 49.99 4,266,626
03/28/2013 49.47 50.07 49.01 49.99 5,571,726
03/27/2013 49.34 49.9 48.64 49.61 4,018,960
03/26/2013 49.83 49.88 48.83 49.5 3,823,312
03/25/2013 50.44 50.55 49.35 49.72 4,372,954
03/22/2013 50.1 50.65 50.02 50.27 4,801,042
03/21/2013 49.1 50.4 49.1 49.81 7,366,129
03/20/2013 48.8 49.42 48.52 49.29 4,121,036
03/19/2013 49.52 49.6879 47.81 48.47 7,702,487
03/18/2013 49.88 50.18 49.13 49.27 6,971,387
03/15/2013 50.25 50.73 50.01 50.41 7,036,962
03/14/2013 49.88 50.4 49.52 49.99 5,512,199
03/13/2013 50.04 50.1 48.91 49.67 7,492,158
03/12/2013 49.69 49.89 48.61 48.81 5,778,247
03/11/2013 49.05 49.81 48.53 49.5 7,458,454
03/08/2013 48.94 49.24 48.38 48.93 12,465,350
03/07/2013 50.1 50.19 48.119 48.54 9,073,782
03/06/2013 50.25 50.42 49.54 49.93 7,395,384
03/05/2013 49.59 50.89 49.545 50.1 5,969,257
03/04/2013 48.24 49.539 48.18 49.28 5,047,454
03/01/2013 48.02 48.52 47.8649 48.22 4,099,765
02/28/2013 47.93 48.64 47.55 48.33 5,352,302
02/27/2013 48.22 49 47.75 47.82 14,250,380
02/26/2013 46.95 47.14 45.87 46.5 6,765,214
02/25/2013 47.27 47.53 46.71 46.77 5,980,453
02/22/2013 47.87 47.97 46.47 46.79 5,931,101
02/21/2013 48.09 48.46 47.11 47.62 6,382,883
02/20/2013 49.02 49.46 47.96 48.13 4,446,174
02/19/2013 48.85 49.11 48.06 49.02 4,666,512
02/15/2013 48.36 48.6721 48.05 48.4 4,972,971
02/14/2013 48.45 48.68 48.1 48.2 5,002,691
02/13/2013 48.94 49.31 48.7 48.77 3,729,742
02/12/2013 48.77 49.59 48.77 49.01 4,732,642
02/11/2013 48.92 49.14 48.58 48.93 3,389,978
02/08/2013 48.69 49.09 48.38 48.93 4,457,929
02/07/2013 49.28 49.74 48.51 48.61 5,844,100
02/06/2013 48.93 49.25 48.65 49.1 6,452,663
02/05/2013 48.73 49.25 48.66 48.81 4,707,164
02/04/2013 49.86 50.13 48.52 48.67 7,615,462
02/01/2013 51.38 51.39 49.54 49.87 9,586,310
01/31/2013 51.73 52.03 50.8402 51 5,768,404
01/30/2013 52.27 52.35 51.3501 51.55 7,867,416
01/29/2013 51.77 52.35 51.48 52.22 7,132,558
01/28/2013 51.39 51.5886 50.83 51.52 5,973,506
01/25/2013 51.47 51.7 50.68 51.21 11,297,740
01/24/2013 51.36 51.46 50.75 50.9 14,510,020
01/23/2013 50.98 52.4375 50.47 50.75 50,967,000
01/22/2013 61.6 61.6 59.86 60.68 6,181,082
01/18/2013 61.49 61.94 60.87 61.8 3,454,679
01/17/2013 61.13 61.843 60.59 61.57 2,916,282
01/16/2013 60.82 61.41 60.4 61 2,242,493
01/15/2013 60.81 61.43 60.12 61.41 3,693,763
01/14/2013 59.4 61.8 59.32 61.01 6,283,218
01/11/2013 57.6 59.31 57.56 58.89 5,109,117
01/10/2013 57.64 57.97 56.24 57.49 5,513,098
01/09/2013 57.48 58.58 57.4 57.96 4,801,343
01/08/2013 55.88 57.64 55.77 57.33 4,129,799
01/07/2013 55.51 56.08 55.02 55.63 3,681,337
01/04/2013 55.22 56.36 55.22 55.51 6,416,199
01/03/2013 55.5 55.7799 54.71 54.95 4,163,516
01/02/2013 56.9 57.53 54.51 55.13 4,837,320
12/31/2012 54.04 55.58 53.95 55.51 2,272,677
12/28/2012 54.44 55.44 54.01 54.3 2,677,465
12/27/2012 54.16 55.38 53.91 54.86 3,750,337
12/26/2012 57.23 57.52 53.88 54.13 5,600,506
12/24/2012 57.25 58.08 57.25 57.52 983,325
12/21/2012 57.97 58.07 57.0501 57.57 3,496,224
12/20/2012 59.29 59.58 57.51 58.42 3,466,791
12/19/2012 59.18 59.98 58.65 59.16 3,684,698
12/18/2012 58.09 59.49 57.95 58.92 4,123,008
12/17/2012 57.05 57.91 56.6101 57.89 2,842,480
12/14/2012 56.51 57.555 56.51 57.05 2,498,200
12/13/2012 56.56 57.4864 56.34 56.64 2,863,063
12/12/2012 56.86 57.35 56.02 56.43 3,706,057
12/11/2012 56 56.65 55.68 56.43 4,271,331
12/10/2012 57.65 57.95 56.045 56.32 3,094,364
12/07/2012 58.32 58.76 57.25 57.64 2,343,856
12/06/2012 57.31 57.9799 56.89 57.87 2,638,388
12/05/2012 57.83 57.85 56.55 57.35 2,922,764
12/04/2012 58.14 58.47 56.72 57.52 3,325,919
12/03/2012 58.73 58.99 57.74 58.2 3,049,870
11/30/2012 59.21 59.3 57.185 57.84 4,157,571
11/29/2012 59.23 60.02 58.56 59.36 4,108,336
11/28/2012 57.59 60.33 57.59 60.15 4,931,238
11/27/2012 58 59.04 57.6 57.63 3,670,419
11/26/2012 59.18 59.42 56.98 57.87 4,698,020
11/23/2012 58.58 59.66 58.3701 59.66 2,463,940
11/21/2012 57.58 58.73 57.47 58.28 4,045,102
11/20/2012 56.45 57.65 56.17 57.43 3,564,558
11/19/2012 55.3 56.59 55.3 56.59 3,021,072
11/16/2012 53.03 54.75 52.705 54.54 4,455,984
11/15/2012 53.02 53.3099 52.2 52.81 5,904,480
11/14/2012 54.63 54.83 52.92 53.12 3,699,491
11/13/2012 54.45 55.31 54.1 54.14 3,365,600
11/12/2012 54.64 54.9001 54.1 54.73 2,445,057
11/09/2012 53.53 54.82 53.53 53.86 4,355,675
11/08/2012 57.04 57.04 53.86 53.91 6,024,972
11/07/2012 57.23 57.86 56.55 56.95 3,789,932
11/06/2012 57.69 57.81 57.01 57.75 2,819,753
11/05/2012 56.63 57.96 56.63 57.6 2,643,117
11/02/2012 57.33 58.17 56.79 56.97 3,021,120
11/01/2012 56.31 57.57 56.13 57.19 4,350,586
10/31/2012 56.38 56.72 55.26 56.05 3,225,039
10/26/2012 56.96 57.2 55.67 55.89 4,018,047
10/25/2012 57.73 57.94 56.5 56.81 4,160,868
10/24/2012 58.765 58.9 57.01 57.44 5,920,042
10/23/2012 58.02 59.77 55.99 58.15 16,331,600
10/22/2012 55.77 55.77 53.61 54.17 6,483,456
10/19/2012 57.45 57.55 55.71 56 4,801,227
10/18/2012 56.67 57.57 56.46 57.37 4,095,221
10/17/2012 56.33 57.19 55.81 56.43 3,421,646
10/16/2012 55.77 56.25 55.3 56.21 2,610,209
10/15/2012 54.25 55.63 54 55.51 3,866,678
10/12/2012 54.1 55.32 53.41 53.71 3,930,410
10/11/2012 54.07 55.11 53.78 54.43 4,857,555
10/10/2012 55.14 55.37 52.77 53 6,819,734
10/09/2012 56.12 56.4 54.41 54.98 5,308,934
10/08/2012 56.04 56.6 55.78 56.05 3,296,904
10/05/2012 56.85 57.38 56.01 56.37 4,644,944
10/04/2012 56.58 57.12 56.2601 56.4 3,846,549
10/03/2012 56.42 56.96 56.1 56.26 5,028,023
10/02/2012 54.99 56.19 54.48 56.07 4,131,447
10/01/2012 56.26 56.29 54.445 54.67 5,313,330
09/28/2012 53.93 56.31 53.75 56.02 6,396,403
09/27/2012 54.6 54.77 53.15 54.31 4,439,347
09/26/2012 54.04 55.2 53.1 54.19 5,881,296
09/25/2012 56.01 56.12 54.02 54.1 4,922,315
09/24/2012 56.69 56.69 55.58 55.66 4,015,591
09/21/2012 57.88 58.27 56.07 56.62 9,176,304
09/20/2012 58.85 59.7 57.7501 59.01 5,648,436
09/19/2012 60.69 60.71 59.84 59.99 3,347,745
09/18/2012 62.08 62.16 59.77 60.39 4,245,563
09/17/2012 61.98 62.26 61.36 62.08 3,463,028
09/14/2012 61.79 63.13 61.62 62.06 4,753,800
09/13/2012 60.68 61.74 60.37 61.42 4,585,830
09/12/2012 61.93 62.5 60.74 60.9 5,056,234
09/11/2012 60.96 62.94 60.9 61.48 9,915,273
09/10/2012 61.39 63.24 61.34 62.6 6,423,318
09/07/2012 59.89 61.85 59.5 61.7 6,627,652
09/06/2012 57.66 60 57.2 59.95 7,440,084
09/05/2012 57.48 57.54 56.48 57.13 4,557,863
09/04/2012 57.85 58.49 56.715 57.47 4,152,621
08/31/2012 57.77 58.35 56.94 58.13 4,190,501
08/30/2012 56.1 57.99 56.1 57.35 4,814,812
08/29/2012 56.63 57.04 56.02 56.25 3,172,839
08/28/2012 55.69 57.59 55.59 56.44 5,410,558
08/27/2012 56.23 56.44 54.95 55.92 5,032,643
08/24/2012 55.26 56.025 55.13 55.89 3,986,677
08/23/2012 55.28 55.63 54.78 55.31 4,454,534
08/22/2012 54.85 55.83 54.61 55.55 4,525,683
08/21/2012 56.44 56.48 54.57 54.83 5,952,212
08/20/2012 57.55 57.55 55.65 56.11 3,929,108
08/17/2012 57 57.88 57 57.48 3,944,847
08/16/2012 55.66 57.29 55.66 56.83 4,215,788
08/15/2012 54.43 56.115 54 55.65 4,886,614
08/14/2012 55.74 56 54.2 54.33 5,616,062
08/13/2012 54.8 56.03 54.27 55.94 3,888,815
08/10/2012 54.89 55.56 54.45 54.83 4,961,884
08/09/2012 56.29 56.72 54.76 55.06 5,880,300
08/08/2012 55.51 57.25 54.68 56.38 6,161,070
08/07/2012 55.82 57.96 55.78 55.89 9,162,977
08/06/2012 53.01 55.26 53 54.84 6,499,289
08/03/2012 51.255 53 50.74 52.66 7,073,676
08/02/2012 49.55 50.38 48.24 50.29 8,480,541
08/01/2012 50.63 51.22 49.05 49.83 13,264,960
07/31/2012 49.12 52.2 49.05 49.33 34,410,550
07/30/2012 62.1 62.48 60.19 60.58 4,685,945
07/27/2012 60.29 62.42 60.01 62.1 4,753,770
07/26/2012 59.77 60.66 58.44 59.72 4,764,052
07/25/2012 57.33 58 57.06 57.35 2,583,307
07/24/2012 58.18 58.3 56.455 57.02 2,910,972
07/23/2012 57.29 58.19 56.75 58 2,571,937
07/20/2012 60.56 60.56 58.71 58.84 4,446,545
07/19/2012 58.45 61.46 58.36 61.02 5,080,567
07/18/2012 56.25 58.725 56.25 57.99 3,254,657
07/17/2012 56.63 57.27 55.55 56.43 2,324,526
07/16/2012 56.92 56.92 55.74 56.33 2,759,780
07/13/2012 55.35 57.37 55.35 57.18 3,111,145
07/12/2012 55.27 56.02 53.26 55.3 5,464,698
07/11/2012 56.16 56.37 55.03 55.84 5,361,404
07/10/2012 58.15 58.86 56.61 56.92 3,066,726
07/09/2012 58.69 59.02 57.2 57.69 3,201,171
07/06/2012 59.07 59.25 57.17 57.56 3,632,041
07/05/2012 58.36 60.12 58.35 59.69 4,666,027
07/03/2012 59.15 59.21 57.78 58.35 2,079,132
07/02/2012 58.76 59.31 58.35 58.57 3,754,524
06/29/2012 57.08 58.96 56.7501 58.48 4,762,651
06/28/2012 57.33 57.7999 55.18 56.12 5,109,459
06/27/2012 57.87 58.35 57.25 57.65 3,633,534
06/26/2012 57.93 58.35 56.67 57.64 3,772,388
06/25/2012 59.05 59.12 57.185 57.74 3,495,974
06/22/2012 60.38 60.38 58.93 59.79 3,068,040
06/21/2012 61.82 61.88 59.67 59.85 3,843,486
06/20/2012 61.94 62.26 61.09 61.7 3,498,903
06/19/2012 61.15 62.72 61.15 61.82 3,950,160
06/18/2012 61.04 61.36 59.91 60.72 4,501,542
06/15/2012 60.17 61.28 59.67 61.21 4,265,666
06/14/2012 60.46 61 59.34 59.93 3,721,582
06/13/2012 61.66 61.78 59.87 60.15 3,404,901
06/12/2012 62.36 63.31 60.87 61.98 4,642,828
06/11/2012 64.61 64.63 61.71 61.82 3,417,209
06/08/2012 61.75 64.02 61.67 64 4,023,576
06/07/2012 63.4 63.52 59.81 62.07 11,576,080
06/06/2012 64.83 64.83 62.39 62.84 5,462,357
06/05/2012 64.06 64.88 62.8 63.95 4,593,163
06/04/2012 63.22 64.13 62.5 64.06 4,272,945
06/01/2012 65.95 66.24 62.74 63.13 6,393,051
05/31/2012 68.28 68.49 66.6601 67.45 2,745,738
05/30/2012 69.37 69.44 67.95 68.6 3,734,611
05/29/2012 69.69 70.18 69.16 70.11 2,711,313
05/25/2012 68.55 69.5178 68.4303 68.91 1,802,480
05/24/2012 68.64 69.99 68.36 69.27 3,607,928
05/23/2012 67.75 69.13 66.82 69.05 4,039,476
05/22/2012 68.25 69.8199 68.05 68.45 3,826,076
05/21/2012 66 67.97 66 67.89 2,896,402
05/18/2012 65.8 67.27 65.56 65.89 3,833,043
05/17/2012 67.61 67.78 65.16 65.26 3,789,787
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.