Michael Kors Holdings Limited Historical Stock Prices

KORS 
$43.37
*  
1.54
3.43%
Get KORS Alerts
*Delayed - data as of Jun. 29, 2015  -  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 29-MAR-2015 TO 29-JUN-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  44.38  44.59  43.32  43.37 5,990,406
06/29/2015 44.3 44.59 43.32 43.37 6,007,925
06/26/2015 45.33 45.54 44.83 44.91 4,334,998
06/25/2015 46.51 46.51 45.23 45.37 4,415,307
06/24/2015 46.81 47.42 46.06 46.2 3,537,212
06/23/2015 47.44 47.915 46.54 46.8 4,306,142
06/22/2015 46.84 47.51 46.485 47.34 3,527,967
06/19/2015 46.27 46.92 46.23 46.6 6,135,198
06/18/2015 46.7 46.93 46.1 46.17 3,106,391
06/17/2015 46.6 46.9 46.06 46.43 3,823,171
06/16/2015 47.08 47.34 46.415 46.51 3,982,560
06/15/2015 47.85 47.91 46.83 47.1 3,760,451
06/12/2015 47.6 48.36 47.38 48.23 3,011,611
06/11/2015 48.32 48.728 47.19 47.84 5,426,176
06/10/2015 48.72 49.165 48.16 48.21 5,363,890
06/09/2015 48.01 48.81 48.01 48.57 4,228,298
06/08/2015 48.84 49.245 48.01 48.15 6,658,437
06/05/2015 49.23 49.71 48.73 48.87 5,229,646
06/04/2015 48.1 49.31 48.01 49.28 6,476,830
06/03/2015 48.92 49.07 48.4 48.58 6,439,320
06/02/2015 47.92 48.98 47.75 48.6 10,188,400
06/01/2015 46.98 47.87 46.52 47.74 11,861,810
05/29/2015 46 46.69 45.53 46.5 12,508,080
05/28/2015 45.61 46.95 45.57 45.78 21,660,600
05/27/2015 49.5 50.5 45.88 45.93 69,170,150
05/26/2015 61.5 61.55 59.8 60.59 5,850,851
05/22/2015 61.66 61.95 61.13 61.63 3,375,886
05/21/2015 60.57 61.51 60.23 61.33 3,838,308
05/20/2015 60.9 60.93 59.88 60.45 2,953,692
05/19/2015 61.1 61.35 60.37 60.72 2,793,735
05/18/2015 61.26 61.98 60.93 61.16 2,264,192
05/15/2015 61.15 61.16 60.62 61.02 1,867,692
05/14/2015 61.07 61.4057 60.24 61.08 2,442,166
05/13/2015 61.64 62.15 60.77 61.1 2,832,452
05/12/2015 62.5 62.815 61.82 62.15 2,055,406
05/11/2015 62.43 63.24 62.43 62.82 1,398,059
05/08/2015 62.83 63.31 62.28 62.51 1,374,817
05/07/2015 62.39 62.64 62.01 62.42 1,908,178
05/06/2015 62.18 62.58 62 62.35 2,853,420
05/05/2015 62.56 62.95 62.371 62.57 1,839,741
05/04/2015 62.55 62.97 62.26 62.64 1,914,622
05/01/2015 62.11 62.66 61.64 62.55 2,407,590
04/30/2015 62.25 62.4599 61.43 61.86 2,478,717
04/29/2015 62.39 62.595 61.43 62.5 2,650,081
04/28/2015 62 63.3 61.92 62.68 2,477,284
04/27/2015 63.49 63.95 62.84 63.02 2,512,143
04/24/2015 63.56 63.98 63.14 63.48 1,897,123
04/23/2015 62.51 63.96 62.3 63.34 3,548,311
04/22/2015 62.23 62.5 61.5 62.31 2,611,903
04/21/2015 62.3 62.9 61.881 62.22 4,479,480
04/20/2015 62.46 62.63 61.225 62.16 5,429,621
04/17/2015 63.44 63.75 62.94 63.25 3,460,460
04/16/2015 63.48 63.83 63.37 63.72 2,601,290
04/15/2015 63.34 63.82 62.65 63.76 3,346,858
04/14/2015 64.06 64.26 62.85 62.94 3,805,518
04/13/2015 64.36 64.98 64.0856 64.12 2,275,483
04/10/2015 65.18 65.7 64.3 64.6 2,574,335
04/09/2015 65.1 65.83 65.07 65.24 2,245,055
04/08/2015 64.15 65.314 64.1101 64.88 2,763,371
04/07/2015 63.6 64.94 63.6 64.38 2,066,596
04/06/2015 63.07 63.8 63.06 63.5 3,411,348
04/02/2015 64.18 64.94 63.21 63.39 3,867,577
04/01/2015 64.03 65 63.4 64.08 6,038,642
03/31/2015 66.27 66.66 65.55 65.75 3,700,954
03/30/2015 67.25 67.4 66.23 66.26 2,454,653
*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?