Michael Kors Holdings Limited Historical Stock Prices

KORS 
$51.84
*  
0.12
0.23%
Get KORS Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading KORS 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: 3 Month, From 05-NOV-2015 TO 05-FEB-2016

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  51.26  52.4699  50.73  51.84 5,705,515
02/05/2016 51.38 52.4699 50.73 51.84 5,722,352
02/04/2016 51.1 52.15 50.7 51.72 6,348,568
02/03/2016 49.84 52.63 49.24 51.72 11,637,920
02/02/2016 47.11 51.05 46.44 50.11 28,522,290
02/01/2016 39.93 40.78 39.62 40.44 4,759,073
01/29/2016 38.89 40 38.69 39.9 3,344,590
01/28/2016 38.7 39.0489 37.79 38.73 2,444,741
01/27/2016 37.57 39.08 37.33 38.03 2,905,254
01/26/2016 37.07 38.11 36.73 37.79 2,547,001
01/25/2016 38.12 38.37 36.57 36.73 3,301,534
01/22/2016 38.06 38.78 37.89 38.41 2,044,122
01/21/2016 37 38.36 36.43 37.51 3,488,049
01/20/2016 35 36.89 34.83 36.49 3,342,763
01/19/2016 36.15 36.37 35.33 35.76 2,950,767
01/15/2016 35.05 36.03 34.91 35.57 4,086,784
01/14/2016 36.26 36.62 35.02 36.11 2,752,158
01/13/2016 37.67 38.12 36.06 36.15 3,048,746
01/12/2016 37.71 37.99 36.805 37.52 1,876,201
01/11/2016 37.58 38.22 36.585 37.14 3,565,110
01/08/2016 39.13 39.35 37.73 37.79 3,952,958
01/07/2016 39.02 40.28 38.73 38.96 2,808,294
01/06/2016 39.98 40.86 39.286 39.76 3,718,437
01/05/2016 40.5 40.79 39.4 40.72 2,374,109
01/04/2016 39.39 40.51 39.2263 40.37 2,546,783
12/31/2015 40.08 40.4927 39.8703 40.06 1,854,467
12/30/2015 41 41.4 40.1 40.22 1,865,729
12/29/2015 40.89 41.21 40.74 41.01 1,440,152
12/28/2015 40.64 41.3299 40.12 40.63 1,989,521
12/24/2015 41.53 41.57 40.83 40.86 822,963
12/23/2015 41.45 41.725 40.7 41.63 2,242,944
12/22/2015 40.43 41.07 39.87 40.82 2,251,600
12/21/2015 39.85 40.46 39.64 40.33 2,139,685
12/18/2015 39.48 40.25 39.09 39.7 5,652,819
12/17/2015 40.86 41.05 38.97 39.43 3,267,436
12/16/2015 40.72 41.32 40.46 40.94 2,813,822
12/15/2015 40.5 41.05 39.92 40.48 2,434,913
12/14/2015 40.41 40.87 39.5 40.15 2,687,138
12/11/2015 41.67 41.81 40.19 40.39 3,094,985
12/10/2015 41.9 42.66 41.61 42.22 2,091,708
12/09/2015 41.74 43.17 41.53 41.94 2,768,199
12/08/2015 42.44 42.73 41.72 42 3,195,841
12/07/2015 42.12 42.94 41.15 42.87 2,594,868
12/04/2015 42.67 42.77 41.86 42.34 2,541,233
12/03/2015 43.06 43.52 42.07 42.7 4,171,293
12/02/2015 42.85 43.87 42.67 43.03 2,925,046
12/01/2015 43.1 43.48 42.58 42.89 3,303,248
11/30/2015 42.52 43.21 42.16 43.02 3,654,239
11/27/2015 43.06 43.78 42.49 42.52 2,076,742
11/25/2015 43 43.58 42.47 42.9 2,974,271
11/24/2015 41.9 43.2401 41.84 42.8 3,190,956
11/23/2015 41.05 42.55 41.01 42.22 3,115,833
11/20/2015 41.19 41.99 40.93 41.13 2,177,064
11/19/2015 40.95 41.425 40.56 40.88 1,911,480
11/18/2015 39.38 41.02 39.35 40.85 2,605,271
11/17/2015 39.53 39.86 38.69 39.32 2,639,031
11/16/2015 38.89 39.81 38.47 39.67 2,748,195
11/13/2015 40.9 40.9 38.96 39 5,377,605
11/12/2015 41.01 42.16 40.84 41.64 2,541,123
11/11/2015 42.99 42.99 41.24 41.31 3,471,423
11/10/2015 42.39 43.17 42.05 43.1 2,301,066
11/09/2015 43.53 44.19 42.38 42.84 3,715,242
11/06/2015 43.13 43.93 42.97 43.48 3,772,708
11/05/2015 43.11 43.93 42.9 43.49 5,270,499
*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?