Historical Stock Prices

COH 
$49.48
*  
0.23
 negative 
0.47%
Get COH Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
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
02/28/2014 48.9 49.13 48.455 48.81 2,999,604
02/27/2014 48.5 48.94 48.35 48.82 2,724,686
02/26/2014 48.33 48.8795 48.29 48.46 2,514,933
02/25/2014 47.89 48.39 47.8 48.27 2,769,390
02/24/2014 47.82 48.36 47.685 47.95 2,467,519
02/21/2014 47.64 48.26 47.58 47.65 2,440,268
02/20/2014 47.84 48.1 47.5 47.64 2,385,900
02/19/2014 48.12 48.349 47.75 47.84 3,052,153
02/18/2014 48.63 48.63 47.95 48.13 3,015,808
02/14/2014 47.82 48.47 47.51 48.08 3,737,558
02/13/2014 46.83 47.97 46.83 47.9 4,622,330
02/12/2014 47.56 47.8 46.86 46.94 3,688,390
02/11/2014 47.32 47.52 46.95 47.34 3,878,479
02/10/2014 47.59 47.67 46.97 47.2 3,701,433
02/07/2014 46.85 47.695 46.7 47.56 6,499,288
02/06/2014 45.62 46.56 45.45 46.42 5,194,238
02/05/2014 45.65 45.65 44.31 45.41 9,090,151
02/04/2014 46.61 46.61 45.36 45.63 9,302,344
02/03/2014 47.89 47.9 46.22 46.5 5,957,728
01/31/2014 47.82 48.08 47.43 47.89 5,602,721
01/30/2014 48.33 48.539 48.1 48.29 3,519,565
01/29/2014 48.69 49.25 47.7799 47.93 5,724,462
01/28/2014 48.44 49.29 48.35 48.8 5,264,919
01/27/2014 48.82 49.07 48.3 48.3 5,137,521
01/24/2014 48.72 49.3 48.7 48.81 6,747,998
01/23/2014 48.98 49.52 48.38 49.35 10,833,030
01/22/2014 48.86 49.88 48.4 49.38 23,412,870
01/21/2014 52.76 53.15 52.46 52.55 5,949,436
01/17/2014 52.12 53.2 52.01 52.56 5,610,831
01/16/2014 53.54 54.13 52.05 52.63 7,099,779
01/15/2014 53.89 54.44 53 54.13 3,677,442
01/14/2014 54.16 54.39 53.7 53.88 3,584,838
01/13/2014 55.75 55.975 53.93 54.3 5,552,619
01/10/2014 55.65 56.16 55.33 56.08 2,504,744
01/09/2014 55.58 55.67 55.045 55.65 2,505,075
01/08/2014 56.3 56.3 55.57 55.71 3,302,236
01/07/2014 56.27 56.59 55.03 56.38 4,074,610
01/06/2014 56.41 56.64 55.8 55.86 2,268,114
01/03/2014 56 56.72 55.82 56.24 2,006,070
01/02/2014 56.15 56.65 55.635 55.91 3,446,721
12/31/2013 56.45 56.67 55.75 56.13 2,224,455
12/30/2013 56.14 56.51 55.72 56.39 1,628,825
12/27/2013 56.75 56.88 55.99 56.27 1,225,940
12/26/2013 56.51 56.88 56.39 56.57 1,017,649
12/24/2013 56.3 56.68 56.05 56.43 872,851
12/23/2013 56.14 56.23 55.76 56.11 1,412,457
12/20/2013 55.49 56.45 55.41 56.06 3,186,616
12/19/2013 55.7 55.89 55.315 55.43 1,671,318
12/18/2013 55.41 55.75 54.77 55.72 2,175,301
12/17/2013 55.43 55.47 54.932 55.3 1,960,910
12/16/2013 55.6 55.83 54.9 55.32 2,503,132
12/13/2013 55.52 56.1 55.36 55.5 1,886,746
12/12/2013 55.43 56.09 55.18 55.52 2,635,707
12/11/2013 55.89 56.13 55.375 55.46 2,936,524
12/10/2013 56.13 56.27 55.51 56.15 3,254,001
12/09/2013 56.3 56.68 55.97 56.06 3,047,570
12/06/2013 56.08 56.37 55.17 55.62 2,474,352
12/05/2013 56.3 56.45 55.35 55.72 3,170,887
12/04/2013 55.72 56.56 55.61 56.47 3,336,002
12/03/2013 56.5 56.995 56.15 56.65 4,421,057
12/02/2013 57.45 57.71 56.39 56.54 7,593,640
11/29/2013 57.25 57.95 57.15 57.9 2,832,175
11/27/2013 56.28 57.41 56.14 57.13 5,031,631
11/26/2013 54.86 57.15 54.76 56.36 10,365,070
11/25/2013 54.09 54.63 54.03 54.56 2,727,646
11/22/2013 54.2 54.3 53.73 54.22 2,618,284
11/21/2013 53.44 54.13 53.21 53.97 3,211,609
11/20/2013 54.2 54.74 53.302 53.45 5,637,101
11/19/2013 53.93 54.2721 53.8015 53.95 2,650,161
11/18/2013 54.19 54.32 53.91 54.03 3,663,042
11/15/2013 53.88 54.37 53.46 54.14 5,362,733
11/14/2013 53.37 53.81 53.12 53.65 3,986,575
11/13/2013 52.26 53.39 52.25 53.31 3,856,240
11/12/2013 52.01 52.66 51.98 52.48 3,080,317
11/11/2013 51.69 52.2 51.57 52.03 2,517,622
11/08/2013 51.12 51.85 50.96 51.81 3,375,666
11/07/2013 52.31 52.49 51.43 51.68 4,063,823
11/06/2013 51.77 52.35 51.55 52.31 3,950,093
11/05/2013 51 51.98 50.77 51.77 4,616,627
11/04/2013 50.5 51.345 50.486 51.06 3,765,334
11/01/2013 50.88 51.05 50.16 50.42 3,464,343
10/31/2013 51.03 51.12 50.51 50.68 3,903,750
10/30/2013 50.92 51.13 50.65 50.83 4,081,700
10/29/2013 50.3 50.8 50.28 50.76 4,346,893
10/28/2013 49.9 50.285 49.51 50.18 4,641,210
10/25/2013 49.49 50.02 49.45 49.89 5,386,021
10/24/2013 48.52 49.191 48.25 49.09 6,640,132
10/23/2013 49.59 49.61 47.885 48.55 15,076,610
10/22/2013 49.8 50.855 49.5 50.1 20,640,970
10/21/2013 53.98 54.34 53.19 54.18 6,048,750
10/18/2013 54.2 54.38 53.62 53.87 4,775,199
10/17/2013 53.91 54.84 53.46 54.14 5,185,120
10/16/2013 53.97 54.29 53.62 53.95 4,288,976
10/15/2013 54.06 54.07 53.45 53.63 4,793,882
10/14/2013 53.57 54.12 53.17 54.12 4,298,056
10/11/2013 54.22 54.59 53.94 54.59 2,542,346
10/10/2013 54.45 54.76 54.17 54.19 2,925,964
10/09/2013 53.49 54.27 53.13 53.86 3,523,556
10/08/2013 54.42 54.47 53.3 53.59 3,798,040
10/07/2013 54.53 55.24 54.317 54.39 2,379,138
10/04/2013 54.34 55.42 54.22 55.03 3,586,871
10/03/2013 54.4 55.1325 54.07 54.34 3,746,385
10/02/2013 54.15 54.34 53.8 54.3 2,759,866
10/01/2013 54.64 54.7 54.19 54.35 2,730,837
09/30/2013 53.91 54.6 53.59 54.53 2,004,608
09/27/2013 54.49 54.6 54.16 54.24 2,209,483
09/26/2013 54.49 54.86 54.25 54.5 2,662,508
09/25/2013 54.73 54.82 53.79 54.22 3,179,489
09/24/2013 54.44 55.09 54.11 54.73 2,601,783
09/23/2013 55 55.01 54.1601 54.61 2,428,417
09/20/2013 55.38 55.42 54.62 55.04 3,700,636
09/19/2013 55.5 55.78 55.25 55.38 1,885,591
09/18/2013 55.24 55.5 54.1 55.39 3,148,795
09/17/2013 54.98 55.43 54.82 55.28 3,952,098
09/16/2013 55.19 55.81 54.8 54.98 3,861,086
09/13/2013 53.85 54.63 53.83 54.63 2,959,691
09/12/2013 54.24 54.32 53.77 53.9 2,715,746
09/11/2013 53.8 54.3 53.52 54.18 2,286,536
09/10/2013 53.75 53.89 53.2 53.75 2,143,416
09/09/2013 53.18 53.61 53.05 53.48 2,097,855
09/06/2013 53.62 53.67 52.72 53.08 2,779,786
09/05/2013 53.15 53.58 53.07 53.4 3,647,786
09/04/2013 53.15 54 53.15 53.41 3,315,950
09/03/2013 53.34 53.465 52.865 53.16 3,316,946
08/30/2013 52.58 53.03 52.4 52.81 2,758,458
08/29/2013 52.27 52.96 52 52.58 2,304,562
08/28/2013 51.97 52.59 51.73 52.31 2,698,442
08/27/2013 52.04 52.42 51.6332 51.99 2,689,425
08/26/2013 52.78 53.11 52.54 52.54 1,954,030
08/23/2013 52.84 52.9 52.43 52.72 2,301,034
08/22/2013 52.59 52.8 52.15 52.7 2,010,511
08/21/2013 52.09 52.94 52.01 52.33 3,391,864
08/20/2013 51.75 52.83 51.725 52.06 2,401,067
08/19/2013 51.8 52.12 51.53 51.85 3,105,864
08/16/2013 52.33 52.53 51.85 51.9 3,445,238
08/15/2013 52.8 53.15 52.28 52.46 2,964,803
08/14/2013 53.29 53.5 52.88 53.23 2,166,652
08/13/2013 53.23 53.39 52.89 53.29 2,357,519
08/12/2013 53.07 53.555 52.605 53.06 3,271,166
08/09/2013 53.97 54.11 53.06 53.37 3,712,677
08/08/2013 54.1 54.49 53.84 53.87 4,099,373
08/07/2013 53.64 54.01 53.4256 53.81 3,270,845
08/06/2013 53.87 54.04 53.29 53.94 4,082,904
08/05/2013 53.57 54.28 53.52 53.8 3,979,097
08/02/2013 53.12 53.78 53.0539 53.33 3,909,487
08/01/2013 53.62 53.97 52.94 53.32 5,095,081
07/31/2013 52.585 53.35 52.4 53.13 6,794,769
07/30/2013 52.6 54.07 52.1 53.3 16,247,880
07/29/2013 58.8 58.8 57.38 57.85 6,153,731
07/26/2013 58.29 59.21 57.85 59.18 3,123,205
07/25/2013 59.26 59.57 59.07 59.55 1,942,712
07/24/2013 59.5 59.58 58.9 59.36 2,595,818
07/23/2013 59.08 59.5 58.98 59.45 1,682,492
07/22/2013 59.19 59.32 58.68 59.09 1,751,770
07/19/2013 59 59.45 58.73 59.31 2,878,268
07/18/2013 58.39 58.89 58.19 58.8 2,231,901
07/17/2013 58.3 58.79 57.8 58.07 2,477,565
07/16/2013 59.2 59.32 57.83 58.25 2,986,170
07/15/2013 58.99 59.3 58.63 59.18 1,266,896
07/12/2013 58.99 59.32 58.29 59 1,667,167
07/11/2013 59.25 59.36 58.83 59.05 1,626,912
07/10/2013 58.81 58.83 58.085 58.6 2,128,812
07/09/2013 58.05 58.29 57.69 58.01 2,270,347
07/08/2013 57.72 57.99 57.34 57.75 2,064,458
07/05/2013 56.9 57.73 56.61 57.45 1,708,948
07/03/2013 56.1 56.91 55.84 56.46 1,097,977
07/02/2013 56.96 57.32 56.2 56.6 2,141,075
07/01/2013 57.35 57.72 56.91 57.02 2,054,694
06/28/2013 56.27 57.69 56.24 57.09 4,643,427
06/27/2013 56.51 56.68 56.09 56.38 1,837,871
06/26/2013 55.79 56.43 55.59 55.99 2,638,233
06/25/2013 55.4 55.97 54.94 55.14 3,051,824
06/24/2013 55.76 55.81 53.79 55.27 5,269,114
06/21/2013 57.78 57.89 56.095 56.54 3,981,535
06/20/2013 57.75 57.94 57.09 57.29 3,299,051
06/19/2013 58.5 59 58.08 58.19 2,263,819
06/18/2013 58.08 58.49 57.64 58.48 2,105,459
06/17/2013 58.8 59.49 57.78 58.13 4,015,700
06/14/2013 58.59 58.81 58.21 58.52 3,712,085
06/13/2013 57.82 58.93 57.45 58.7 3,576,658
06/12/2013 58.76 58.76 57.05 57.72 5,045,453
06/11/2013 57.95 58.8 57.81 58.45 3,011,564
06/10/2013 58.8 59.04 58.21 58.69 1,992,949
06/07/2013 58 59 57.84 58.75 3,349,009
06/06/2013 57.41 57.53 57 57.52 3,735,717
06/05/2013 58.21 58.26 57.29 57.57 4,128,626
06/04/2013 58.07 58.88 58 58.57 3,703,932
06/03/2013 58.58 58.99 58.11 58.54 3,504,967
05/31/2013 58.3 59.17 58.02 58.26 3,015,977
05/30/2013 58.16 58.83 58.08 58.37 2,161,994
05/29/2013 58.3 58.63 57.97 58.23 2,164,102
05/28/2013 58.88 59.54 58.185 58.58 3,483,023
05/24/2013 58.25 58.31 57 57.76 3,474,212
05/23/2013 58.35 58.61 57.8201 58.59 3,062,254
05/22/2013 59.59 60.12 58.79 59.05 4,217,550
05/21/2013 58.94 59.61 58.85 59.6 3,992,848
05/20/2013 59.25 59.83 58.96 59.53 3,663,963
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
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 your brokers before you trade


Want to trade FX?