Coach, Inc. Historical Stock Prices

COH 
$30.88
*  
0.13
0.42%
Get COH Alerts
*Delayed - data as of Jul. 28, 2015  -  Find a broker to begin trading COH now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

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

Select the Timeframe:

Results for: 1 Year, From 28-JUL-2014 TO 28-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  30.75  31.19  30.50  30.88 3,828,317
07/28/2015 30.78 31.19 30.5 30.88 3,827,956
07/27/2015 30.31 30.78 30.13 30.75 5,609,981
07/24/2015 30.93 31.07 30.31 30.47 3,619,948
07/23/2015 31.42 31.64 30.97 31 3,322,999
07/22/2015 31.3 31.46 30.93 31.05 4,606,457
07/21/2015 31.68 31.82 31.1 31.36 4,888,487
07/20/2015 31.96 31.98 31.67 31.72 3,456,237
07/17/2015 32.13 32.21 31.47 31.85 5,402,172
07/16/2015 32.7 32.75 32.17 32.3 5,193,247
07/15/2015 33.22 33.31 32.51 32.58 7,505,575
07/14/2015 33.5 33.84 33.4 33.43 4,613,620
07/13/2015 33.72 33.86 33 33.34 6,548,781
07/10/2015 33.04 33.46 32.72 33.38 3,031,855
07/09/2015 33.3 33.55 32.89 33.08 5,615,206
07/08/2015 33.85 34.3 32.85 32.9 5,061,495
07/07/2015 34.15 34.335 33.31 34.16 4,987,149
07/06/2015 34.82 35.02 33.94 34.09 4,708,899
07/02/2015 35.17 35.485 34.85 35 1,988,883
07/01/2015 34.94 35.19 34.67 35.13 2,921,490
06/30/2015 35.15 35.32 34.4 34.61 3,929,575
06/29/2015 35.81 35.98 34.94 34.99 2,635,862
06/26/2015 35.86 36.21 35.7 36.12 5,914,974
06/25/2015 36.17 36.1899 35.625 35.71 2,373,003
06/24/2015 36.3 36.755 36.02 36.1 2,622,400
06/23/2015 36.13 36.43 36.04 36.23 2,436,570
06/22/2015 36.04 36.34 35.875 36.14 3,102,571
06/19/2015 35.8 36.17 35.7 35.91 4,903,975
06/18/2015 35.38 35.84 35.352 35.8 4,172,883
06/17/2015 35.1 35.6801 35.05 35.33 2,368,296
06/16/2015 35 35.32 34.92 35.18 1,903,949
06/15/2015 34.9 35.165 34.76 35.05 3,387,095
06/12/2015 34.91 35.16 34.83 35.12 1,840,486
06/11/2015 35.29 35.475 34.95 35.07 2,919,127
06/10/2015 35.44 35.705 35.15 35.23 3,939,199
06/09/2015 35.21 35.54 35.21 35.28 2,194,021
06/08/2015 35.65 35.905 35.35 35.41 2,936,704
06/05/2015 35.73 36.04 35.72 35.8 2,389,321
06/04/2015 35.52 36.05 35.41 35.63 1,815,436
06/03/2015 35.6 36.03 35.5 35.87 2,248,381
06/02/2015 35.84 36.38 35.77 35.84 3,036,773
06/01/2015 35.45 35.99 35.23 35.81 3,953,962
05/29/2015 35.19 35.6 35.02 35.37 4,164,960
05/28/2015 35.35 35.53 35.03 35.19 4,714,074
05/27/2015 34.5 35.59 34 35.36 13,241,340
05/26/2015 37.27 37.27 36.311 36.56 4,395,319
05/22/2015 38.08 38.24 37.505 37.53 2,603,725
05/21/2015 37.32 38.17 37.3 38.08 4,431,509
05/20/2015 37.42 37.62 37.11 37.32 3,607,072
05/19/2015 37.77 38.06 37.28 37.38 4,693,423
05/18/2015 37.6 37.795 37.46 37.61 2,248,022
05/15/2015 37.87 37.88 37.37 37.46 3,569,135
05/14/2015 38.26 38.38 37.44 37.76 3,900,619
05/13/2015 38.14 38.42 37.85 38.13 2,677,841
05/12/2015 38.15 38.55 37.99 38.31 1,411,329
05/11/2015 38.46 38.88 38.3404 38.42 2,070,533
05/08/2015 38.94 39.12 38.325 38.46 2,360,059
05/07/2015 38.15 38.45 37.95 38.35 2,538,018
05/06/2015 38.05 38.13 37.47 37.97 2,394,057
05/05/2015 38 38.31 37.87 38.07 2,745,472
05/04/2015 38 38.31 37.93 38.17 3,561,653
05/01/2015 38.25 38.38 37.66 37.87 4,859,584
04/30/2015 38.32 38.78 37.83 38.21 6,388,546
04/29/2015 39.07 39.09 38.06 38.51 8,311,973
04/28/2015 39.52 40.64 38.6 39.65 17,606,280
04/27/2015 42.94 43.45 42.235 42.33 6,511,295
04/24/2015 42.5 42.75 42.11 42.65 2,398,987
04/23/2015 41.49 42.875 41.49 42.37 3,716,941
04/22/2015 41.35 41.74 41.22 41.59 2,782,888
04/21/2015 41.89 42.19 41.15 41.49 3,782,564
04/20/2015 42.52 42.79 42.34 42.54 2,132,260
04/17/2015 42.73 42.94 41.7 42.4 3,405,401
04/16/2015 42.28 43.34 42.27 43.01 5,838,901
04/15/2015 42.15 42.31 41.74 41.76 2,243,212
04/14/2015 42.35 42.38 41.87 42.04 2,029,105
04/13/2015 42.9 43.13 42.27 42.49 2,281,285
04/10/2015 43.02 43.21 42.88 43.03 1,472,416
04/09/2015 42.87 43.0915 42.39 43 2,382,913
04/08/2015 42.51 43.06 42.31 42.78 3,016,855
04/07/2015 42.46 42.71 42.3 42.36 1,464,058
04/06/2015 42.06 42.78 41.87 42.48 3,054,359
04/02/2015 41.67 41.99 41.49 41.86 1,479,547
04/01/2015 41.23 41.75 41.04 41.62 2,097,123
03/31/2015 41.4 41.995 41.36 41.43 2,093,959
03/30/2015 41.37 41.665 41.21 41.59 1,621,321
03/27/2015 40.85 41.38 40.6 41.31 2,406,323
03/26/2015 41.89 41.92 40.555 40.69 5,550,448
03/25/2015 42.14 42.9 41.95 42.2 4,741,085
03/24/2015 42 42.32 41.92 42.08 2,894,181
03/23/2015 41.75 42.44 41.66 42.01 3,800,147
03/20/2015 41.43 41.82 41.2 41.58 3,110,419
03/19/2015 40.71 41.37 40.65 41.26 2,571,062
03/18/2015 40.99 41.7 40.695 41.5 2,886,314
03/17/2015 41.49 41.53 40.91 40.99 2,309,988
03/16/2015 41.35 41.74 41.2 41.42 2,079,258
03/13/2015 40.6 41.32 40.4 41.24 4,587,059
03/12/2015 40.41 40.66 40.22 40.56 4,964,111
03/11/2015 40.54 40.75 40.25 40.34 4,899,673
03/10/2015 40.77 41 40.51 40.75 3,520,106
03/09/2015 41.46 41.55 41.14 41.27 2,056,928
03/06/2015 42.03 42.11 41.3 41.43 4,638,395
03/05/2015 42.66 43.3 42.11 42.11 6,451,147
03/04/2015 42.62 42.69 41.62 41.95 4,817,952
03/03/2015 43.41 43.42 42.52 42.65 4,817,924
03/02/2015 43.51 43.87 43.07 43.56 5,747,653
02/27/2015 43.35 43.765 43.19 43.55 3,814,370
02/26/2015 43 43.47 42.86 43.41 5,445,011
02/25/2015 42.92 43.33 42.7 43.29 6,295,881
02/24/2015 42.34 43.41 42.02 42.95 9,557,377
02/23/2015 41.64 41.81 41.34 41.71 5,605,327
02/20/2015 40.7 41.79 40.37 41.54 9,238,207
02/19/2015 40.02 40.995 40 40.69 6,797,361
02/18/2015 39.47 39.78 39.27 39.7 2,613,782
02/17/2015 39.83 39.99 39.31 39.46 2,574,140
02/13/2015 39.35 39.85 39.15 39.85 3,725,339
02/12/2015 39.8 39.8 39.14 39.21 3,074,421
02/11/2015 39.67 39.8 39.25 39.56 2,696,049
02/10/2015 39.49 39.62 39.19 39.61 3,385,829
02/09/2015 39.24 39.58 39.05 39.24 3,365,463
02/06/2015 39.15 39.35 39.02 39.22 2,813,295
02/05/2015 39.16 39.44 38.64 38.96 3,632,966
02/04/2015 38.2 39.39 38.19 39.11 5,064,969
02/03/2015 37.59 38.72 37.55 38.69 4,602,089
02/02/2015 37.28 37.69 36.6772 37.54 6,229,744
01/30/2015 38.58 38.8 37.01 37.19 10,973,940
01/29/2015 38.72 39.9 38.15 38.94 19,048,610
01/28/2015 37.03 37.08 36.42 36.46 5,255,548
01/27/2015 36.73 36.974 36.28 36.77 4,185,753
01/26/2015 37.5 37.5 36.8572 37.09 7,114,084
01/23/2015 38.3 38.36 37.5 37.62 4,371,310
01/22/2015 37.72 38.38 37.5 38.25 6,469,302
01/21/2015 36.23 37.8 36.13 37.59 7,014,369
01/20/2015 36.33 36.48 35.7 36.05 3,257,283
01/16/2015 36.01 36.38 35.653 36.11 4,711,703
01/15/2015 37 37.2 36.205 36.26 4,023,874
01/14/2015 37.15 37.5 36.515 36.96 4,201,101
01/13/2015 38.73 39.25 37.64 37.88 6,297,614
01/12/2015 37.99 38.63 37.69 38.57 5,309,565
01/09/2015 38.34 38.37 37.3 38.2 5,613,468
01/08/2015 37.67 38.43 37.52 38.37 6,341,637
01/07/2015 36.79 37.42 36.53 37.42 5,045,094
01/06/2015 36.97 37.1 36 36.3 6,223,313
01/05/2015 37.63 37.63 36.515 36.73 4,501,954
01/02/2015 37.7 37.915 37.01 37.31 2,964,131
12/31/2014 37.99 38.05 37.54 37.56 2,534,892
12/30/2014 37.5 38.13 37.5 37.86 3,770,569
12/29/2014 37.12 37.95 37.02 37.72 3,021,980
12/26/2014 37.03 37.49 36.99 37.12 1,764,112
12/24/2014 37.2 37.25 36.815 36.97 1,359,636
12/23/2014 36.94 37.55 36.83 37.2 4,735,982
12/22/2014 36.95 37.04 36.36 37 3,383,481
12/19/2014 36.59 36.61 36.02 36.49 6,408,940
12/18/2014 36.27 36.62 36.11 36.43 5,448,058
12/17/2014 35.28 35.8701 35.155 35.75 4,611,926
12/16/2014 35 35.73 34.77 34.97 4,282,374
12/15/2014 35.46 36.23 35 35.07 7,092,734
12/12/2014 34.25 36.0965 34.25 35.2 7,475,834
12/11/2014 33.97 35.16 33.7 34.46 9,089,266
12/10/2014 34.08 34.35 33.48 33.62 4,903,612
12/09/2014 33.66 34.165 33.5 34.04 4,365,333
12/08/2014 34.38 34.6 33.7957 34.07 4,051,884
12/05/2014 34.66 34.88 34.2 34.5 2,773,513
12/04/2014 35.01 35.17 34.58 34.7 2,798,798
12/03/2014 34.73 35.12 34.51 35.09 5,648,905
12/02/2014 36 36.17 34.94 35.19 8,273,362
12/01/2014 36.89 36.95 35.66 36.1 4,762,615
11/28/2014 36.83 37.29 36.76 37.12 2,526,389
11/26/2014 37.13 37.18 36.59 36.66 3,292,792
11/25/2014 37.44 37.59 36.48 37.09 5,519,998
11/24/2014 36.65 37.6 36.58 37.41 6,164,341
11/21/2014 36.6 37 36.36 36.46 4,231,352
11/20/2014 35.36 36.45 35.36 36.13 3,606,028
11/19/2014 35.23 35.6 35.13 35.44 2,328,931
11/18/2014 35.1 35.495 34.92 35.3 3,714,007
11/17/2014 35.04 35.4 35.025 35.11 3,209,353
11/14/2014 34.76 35.36 34.7 35.19 3,255,439
11/13/2014 35.16 35.42 34.58 34.7 4,173,965
11/12/2014 34.33 35.22 34.25 35.16 3,682,278
11/11/2014 34.1 34.5 34.03 34.29 3,688,453
11/10/2014 33.68 34.13 33.63 33.9 4,108,737
11/07/2014 33.45 34 33.33 33.66 3,566,753
11/06/2014 33.03 33.5 32.86 33.46 4,958,168
11/05/2014 33 33.13 32.72 33.02 4,532,637
11/04/2014 33.62 33.73 32.92 33 5,336,474
11/03/2014 34.44 34.57 33.9 33.94 4,641,749
10/31/2014 34.64 34.64 34.09 34.38 4,464,271
10/30/2014 33.56 34.32 33.53 34.27 5,956,043
10/29/2014 33.5 34.19 33.5 33.8 5,705,323
10/28/2014 34.68 35.04 33.25 34 15,696,410
10/27/2014 35.88 36.27 35.431 36.15 4,728,627
10/24/2014 35.89 36.05 35.64 35.97 3,368,831
10/23/2014 35.45 36.21 35.37 35.94 3,526,789
10/22/2014 35.57 35.89 35.22 35.24 3,126,827
10/21/2014 35.38 35.54 35.15 35.45 3,755,892
10/20/2014 34.42 35.18 34.213 35.18 4,126,175
10/17/2014 35.38 35.42 34.42 34.49 5,154,993
10/16/2014 34.88 35.65 34.71 35.12 4,231,078
10/15/2014 35.15 36.1 34.46 35.54 6,401,217
10/14/2014 34.33 35.82 34.33 35.62 6,968,796
10/13/2014 34.08 34.73 33.85 34.11 4,581,030
10/10/2014 34 34.67 33.85 34.08 3,592,634
10/09/2014 34.83 34.9 33.83 34.04 4,167,251
10/08/2014 34.28 35 34.25 34.93 3,734,884
10/07/2014 34.52 34.78 34.203 34.24 3,272,094
10/06/2014 35.18 35.26 34.6 34.72 3,303,943
10/03/2014 35.3 35.35 35 35.11 3,142,406
10/02/2014 34.87 35.3634 34.6 35.21 3,900,729
10/01/2014 35.53 35.6 34.69 34.87 4,646,061
09/30/2014 36.07 36.11 35.55 35.61 3,170,200
09/29/2014 36.09 36.29 35.8703 36.16 2,650,242
09/26/2014 36.36 36.91 36.15 36.33 2,529,220
09/25/2014 37 37.32 36.26 36.28 3,309,762
09/24/2014 36.7 37.17 36.665 37.08 2,772,565
09/23/2014 36.51 37.27 36.44 36.68 4,000,051
09/22/2014 37 37 36.3 36.43 2,939,333
09/19/2014 37.43 37.55 37.04 37.05 6,680,871
09/18/2014 37.16 37.5 37.08 37.33 4,030,546
09/17/2014 37.31 37.34 36.8 37.02 3,253,896
09/16/2014 37.01 37.45 36.86 37.15 3,485,614
09/15/2014 36.9 37.27 36.67 36.93 4,202,797
09/12/2014 37.41 37.46 36.53 36.96 4,602,644
09/11/2014 36.91 37.43 36.83 37.34 3,725,795
09/10/2014 37.11 37.11 36.45 36.91 4,003,804
09/09/2014 37.1 37.28 36.57 36.66 3,541,584
09/08/2014 37.58 37.7 37.18 37.35 3,429,543
09/05/2014 37.04 37.6 36.7997 37.49 4,591,071
09/04/2014 36.62 37.45 36.57 37.27 5,096,263
09/03/2014 36.85 36.85 36.4 36.52 3,322,868
09/02/2014 36.84 37.29 36.48 36.75 3,265,070
08/29/2014 36.92 36.965 36.62 36.83 2,764,514
08/28/2014 36.86 36.935 36.25 36.78 4,184,291
08/27/2014 37.37 37.52 37.04 37.18 2,121,782
08/26/2014 37.25 37.4 37.06 37.18 2,257,157
08/25/2014 37.57 37.58 37.1 37.24 2,284,556
08/22/2014 36.91 37.57 36.9 37.36 4,262,710
08/21/2014 36.89 37.13 36.58 36.79 3,566,134
08/20/2014 36.43 37.02 36.35 36.9 3,386,880
08/19/2014 36.42 36.683 36.33 36.44 2,574,470
08/18/2014 36.39 36.75 36.16 36.26 2,963,045
08/15/2014 36.39 36.43 35.8 36.06 3,328,932
08/14/2014 35.83 36.32 35.75 36.31 3,177,625
08/13/2014 36.04 36.09 35.39 35.7 4,545,848
08/12/2014 36.09 36.75 35.78 35.98 4,306,990
08/11/2014 36.68 36.76 36.03 36.18 5,744,830
08/08/2014 34.95 36.75 34.8 36.71 12,047,880
08/07/2014 35.19 35.366 34.72 34.82 2,913,224
08/06/2014 35.36 35.8 34.67 35.1 6,315,485
08/05/2014 35.32 36.27 35.1 35.8 14,372,770
08/04/2014 33.71 34.455 33.45 34.31 7,265,662
08/01/2014 34.57 34.73 33.66 33.7 5,787,280
07/31/2014 34.61 34.937 34.39 34.56 4,005,487
07/30/2014 34.5 34.92 34.5 34.77 4,291,890
07/29/2014 34.55 34.69 34.29 34.35 3,396,751
07/28/2014 34.8 35.14 34.53 34.65 2,827,218
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?