Coach, Inc. Historical Stock Prices

COH 
$42.65
*  
0.91
2.09%
Get COH Alerts
*Delayed - data as of Mar. 3, 2015  -  Find a broker to begin trading COH now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    COH After Hours
 
 
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 02-MAR-2014 TO 02-MAR-2015

Date Open High Low Close / Last Volume
16:00  43.41  43.42  42.52  42.65 4,824,224
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
07/25/2014 34.98 35.16 34.45 34.63 3,873,185
07/24/2014 34.85 35.75 34.77 35.07 4,513,111
07/23/2014 34.76 34.8 34.46 34.57 3,076,561
07/22/2014 34.45 34.705 34.33 34.6 3,009,389
07/21/2014 34.2 34.67 34.13 34.32 4,506,464
07/18/2014 34.15 34.47 34.05 34.25 4,102,271
07/17/2014 33.66 34.55 33.66 34.09 5,234,733
07/16/2014 33.64 33.87 33.3854 33.79 5,126,705
07/15/2014 33.93 34.25 33.51 33.59 6,274,718
07/14/2014 34.47 34.51 33.9 33.99 4,275,358
07/11/2014 34.15 34.42 34.04 34.25 4,176,557
07/10/2014 34.2 34.47 34.05 34.1 6,988,795
07/09/2014 34.61 34.88 34.36 34.5 7,422,209
07/08/2014 35.65 35.79 34.9 34.98 5,856,020
07/07/2014 35.27 36.4 35.2 35.82 9,181,449
07/03/2014 35.11 35.47 34.75 35.14 4,834,602
07/02/2014 34.21 35.3 34.0567 35.06 10,235,560
07/01/2014 34.26 34.4501 34.08 34.28 5,455,989
06/30/2014 34.5 34.5 34.05 34.19 6,627,753
06/27/2014 34.42 34.7901 34.38 34.47 6,159,216
06/26/2014 34.08 34.56 33.93 34.34 6,358,784
06/25/2014 33.74 34.2 33.6 34.1 8,710,167
06/24/2014 34.03 34.86 33.85 34.09 9,429,120
06/23/2014 34.25 34.52 33.83 34.02 16,914,730
06/20/2014 35 35.19 34.31 34.73 32,717,950
06/19/2014 39.14 39.425 35 35.69 38,632,360
06/18/2014 40.77 40.79 39.08 39.19 11,979,470
06/17/2014 39.67 40.97 39.61 40.81 7,552,975
06/16/2014 39.3 39.8 39.13 39.68 3,887,185
06/13/2014 38.66 39.41 38.66 39.37 3,810,986
06/12/2014 38.99 39.05 38.56 38.67 5,333,599
06/11/2014 39.33 39.37 38.69 39.13 6,855,506
06/10/2014 40.63 40.7 39.45 39.58 6,345,561
06/09/2014 40.12 40.9 40.02 40.83 5,469,722
06/06/2014 39.67 40.2 39.6 39.99 6,033,309
06/05/2014 39.12 39.64 38.68 39.58 6,640,962
06/04/2014 39.61 39.69 38.7 38.99 9,217,069
06/03/2014 40.44 40.49 40.11 40.36 6,493,583
06/02/2014 41 41 40.34 40.44 3,997,027
05/30/2014 40.7 40.98 40.6 40.71 5,172,011
05/29/2014 40.94 40.98 40.52 40.61 3,371,893
05/28/2014 41.25 41.37 40.41 40.81 4,402,196
05/27/2014 41.72 41.8299 41.22 41.36 3,550,451
05/23/2014 41.4 41.63 41.17 41.53 1,967,405
05/22/2014 41.43 41.64 41.22 41.34 2,387,431
05/21/2014 41.54 41.89 41.27 41.44 2,280,417
05/20/2014 41.82 41.82 41.24 41.39 3,465,070
05/19/2014 41.83 42.1 41.45 41.87 3,356,818
05/16/2014 41.7 42.16 41.59 41.99 3,591,514
05/15/2014 41.45 41.76 41.13 41.65 3,731,965
05/14/2014 42.15 42.2 41.44 41.58 4,724,620
05/13/2014 42.56 42.66 42.1 42.2 3,965,557
05/12/2014 42.25 42.67 42.16 42.47 3,122,563
05/09/2014 41.94 42.28 41.62 42.12 3,633,657
05/08/2014 42.01 42.68 41.86 42.04 6,844,431
05/07/2014 42.68 42.75 41.62 42.01 9,320,293
05/06/2014 43.32 43.33 42.3 42.61 7,568,763
05/05/2014 43.96 43.96 43.33 43.39 4,937,966
05/02/2014 44 44.36 43.58 43.88 5,630,539
05/01/2014 43.96 44.2 43.28 44.01 10,403,870
04/30/2014 45.27 45.6 43.9 44.65 15,333,220
04/29/2014 45.99 47 45.34 45.71 21,247,510
04/28/2014 49.85 50.6 49.47 50.42 7,399,511
04/25/2014 49.86 50.07 49.34 49.82 4,022,058
04/24/2014 50.06 50.47 49.74 50 3,179,925
04/23/2014 49.61 50.38 49.58 50.06 3,898,489
04/22/2014 49.26 50 49.02 49.52 2,350,436
04/21/2014 49.47 49.88 48.96 49.11 2,925,348
04/17/2014 49.32 49.89 49.32 49.48 3,144,219
04/16/2014 49.17 49.38 48.93 49.25 2,074,346
04/15/2014 48.48 49.39 48.05 48.86 4,573,118
04/14/2014 49.19 49.4 48.365 48.75 4,077,977
04/11/2014 49 49.3 48.36 48.81 3,805,631
04/10/2014 49.71 50.86 49.37 49.47 4,624,722
04/09/2014 49.25 49.97 49.19 49.68 3,402,615
04/08/2014 48.86 49.42 48.7501 49.09 4,456,589
04/07/2014 49.6 49.75 48.6065 48.88 3,180,168
04/04/2014 50.3 50.705 49.49 49.56 2,540,220
04/03/2014 50.29 50.39 49.79 50.06 2,210,529
04/02/2014 49.71 50.28 49.51 50.13 3,840,046
04/01/2014 49.85 49.86 49.35 49.65 4,415,087
03/31/2014 50.09 50.15 49.34 49.66 3,391,036
03/28/2014 49.47 50.17 49.15 49.67 2,866,793
03/27/2014 49.24 49.805 49.16 49.35 2,634,966
03/26/2014 49.83 50.1 49.11 49.11 2,580,455
03/25/2014 49.95 50.118 49.1644 49.5 2,939,796
03/24/2014 50.49 50.74 49.77 49.79 2,406,056
03/21/2014 50.41 51 50.13 50.24 3,760,228
03/20/2014 50.21 50.31 49.905 49.99 2,257,179
03/19/2014 50.18 50.43 49.88 50.25 2,663,694
03/18/2014 50.2 50.29 49.6 50.23 3,594,546
03/17/2014 49.28 49.64 48.91 49.44 3,559,713
03/14/2014 48.55 49.95 48.55 49.11 6,082,466
03/13/2014 49.06 49.15 48.01 48.19 4,963,880
03/12/2014 48.98 49.07 48.61 49.03 2,534,539
03/11/2014 48.99 49.84 48.93 49.17 3,603,067
03/10/2014 48.82 49.095 48.51 48.93 3,110,337
03/07/2014 48.41 49.2352 48.4 48.82 3,331,159
03/06/2014 47.99 48.56 47.99 48.34 2,343,883
03/05/2014 47.97 48.26 47.505 48.11 2,648,024
03/04/2014 48.48 48.66 48.13 48.41 3,408,968
03/03/2014 48.29 48.6 47.67 48.08 2,763,802
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.

Research Brokers before you trade

Want to trade FX?