Coach, Inc. Historical Stock Prices

COH 
$36.83
*  
0.05
0.14%
Get COH Alerts
*Delayed - data as of Aug. 29, 2014  -  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 for next time

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

Results for: 1 Year, From 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  36.84  36.965  36.62  36.83 2,764,322
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
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
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?