Michael Kors Holdings Limited Ordinary Shares Historical Stock Prices

KORS 
$47.2
*  
1.01
2.19%
Get KORS Alerts
*Delayed - data as of Jun. 28, 2016 11:30 ET  -  Find a broker to begin trading KORS now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    KORS Real Time
 
 
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 27-MAR-2016 TO 27-JUN-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.
11:30 46.92 47.3432 46.77 47.20 1,001,696
06/27/2016 47.14 47.19 45.26 46.19 3,293,367
06/24/2016 48.4 49.2 47.5 47.61 5,675,118
06/23/2016 51.37 51.58 50.58 50.82 3,150,462
06/22/2016 50.4 51.49 50.31 50.8 3,417,416
06/21/2016 50.33 50.74 49.89 50.66 2,967,113
06/20/2016 50.89 51.08 50.01 50.04 2,350,142
06/17/2016 49.1 50.09 48.85 49.97 2,793,122
06/16/2016 49.63 49.94 48.85 49.09 2,786,740
06/15/2016 49.73 50.92 49.69 49.88 2,861,834
06/14/2016 49.28 49.97 48.765 49.42 3,995,917
06/13/2016 49.65 50.16 49.5 49.67 4,267,034
06/10/2016 50 50.49 49.76 49.84 3,804,240
06/09/2016 50.33 50.865 49.8 50.74 4,610,396
06/08/2016 50.86 50.9 50.3 50.67 6,388,472
06/07/2016 49.17 50.97 49.16 50.85 6,034,355
06/06/2016 48.45 49.88 48.1575 49.59 5,453,593
06/03/2016 46.88 49.02 46.88 48.45 7,149,574
06/02/2016 45.42 47.83 45.3 47.51 9,372,068
06/01/2016 45.29 45.999 43.73 45.55 16,514,050
05/31/2016 41.66 42.93 41.41 42.72 10,002,710
05/27/2016 41.94 42.08 41.55 41.79 2,944,478
05/26/2016 42.34 42.6 41.48 41.82 2,992,363
05/25/2016 41.06 41.89 40.99 41.8 2,735,451
05/24/2016 41.51 41.93 40.72 41.56 3,967,266
05/23/2016 41.87 42.74 41.49 41.51 3,709,061
05/20/2016 40.84 41.64 40.81 41.55 2,736,347
05/19/2016 40.66 41.46 40.36 40.7 3,620,651
05/18/2016 41.375 41.98 40.45 40.75 3,144,134
05/17/2016 41.43 42.35 40.7401 41.63 4,735,409
05/16/2016 41.86 41.98 40.9875 41.46 3,053,503
05/13/2016 43.07 43.1 40.81 41.91 9,170,461
05/12/2016 44.34 44.44 43.06 43.79 5,580,333
05/11/2016 46.23 46.67 43.54 44.01 15,022,590
05/10/2016 50.69 50.72 49.19 49.9 3,615,400
05/09/2016 50.56 51.38 50.385 50.68 2,028,001
05/06/2016 50.18 51.13 49.67 50.87 1,987,390
05/05/2016 51.08 51.34 50.11 50.18 2,271,511
05/04/2016 52.11 52.66 51.08 51.31 1,648,952
05/03/2016 52.12 52.56 51.44 52.43 2,199,747
05/02/2016 51.97 53.055 51.24 52.95 2,490,522
04/29/2016 52.78 52.87 50.9 51.66 3,476,987
04/28/2016 54.89 55.23 52.65 52.82 2,374,153
04/27/2016 54.3 55.37 54 55.12 3,436,688
04/26/2016 52.01 53.54 52.01 53.41 3,497,392
04/25/2016 51.75 52.58 51.5 51.84 2,133,949
04/22/2016 51.01 51.62 50.89 51.6 2,538,379
04/21/2016 52.34 52.58 51.59 51.64 1,650,016
04/20/2016 51.34 52.32 50.84 51.98 3,473,551
04/19/2016 52.71 52.71 51.83 51.98 3,942,458
04/18/2016 52.17 52.945 52.14 52.64 1,580,228
04/15/2016 51.68 52.4399 51.48 52.29 1,929,707
04/14/2016 53.07 53.36 51.59 51.8 2,076,805
04/13/2016 51.93 53.48 51.34 53.15 3,523,434
04/12/2016 51.38 51.95 50.79 51.62 2,534,085
04/11/2016 51.3 52.74 50.4104 51.38 4,051,439
04/08/2016 54.03 54.2 51.11 51.19 4,613,819
04/07/2016 55.66 55.95 53.455 53.74 4,207,662
04/06/2016 55.97 56.6 55.55 56.32 2,051,684
04/05/2016 56.22 56.71 55.82 55.9 2,496,643
04/04/2016 57.39 58.63 56.28 56.35 3,120,746
04/01/2016 56.82 57.06 56.04 56.97 2,560,742
03/31/2016 56.87 57.54 56.84 56.96 1,913,312
03/30/2016 56.9 57.19 56.405 56.87 1,517,374
03/29/2016 56.14 56.4 55.7 56.37 1,657,652
03/28/2016 55.74 56.66 55.48 56.27 1,604,562
*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?