Quantcast

Michael Kors Holdings Limited Ordinary Shares Historical Stock Prices

KORS 
$57.71
*  
0.35
0.6%
Get KORS Alerts
*Delayed - data as of Oct. 22, 2018 10:00 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-2018

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.
10:00 58.20 58.65 57.60 57.71 199,825
10/19/2018 60.23 60.955 58 58.06 2,745,006
10/18/2018 62.29 62.65 60.1 60.22 2,855,545
10/17/2018 63.87 64.14 61.72 62.38 1,875,699
10/16/2018 62.92 64.18 62.37 64.05 1,831,600
10/15/2018 63.36 63.76 62.43 62.46 1,855,938
10/12/2018 63.1 64.45 62.8467 63.61 1,978,580
10/11/2018 62.27 63.6278 61.42 61.96 2,857,039
10/10/2018 65.56 65.9083 62.18 62.27 2,922,900
10/09/2018 67.61 68.65 67.02 67.04 2,062,286
10/08/2018 66.93 68.29 66.75 68.02 1,666,474
10/05/2018 66.6 67.28 66.22 66.87 1,754,354
10/04/2018 66.91 67.6 66.47 66.6 2,176,059
10/03/2018 67.81 68.34 66.11 68.08 2,455,276
10/02/2018 68.15 68.44 65.93 66.1 2,001,519
10/01/2018 68.84 69.06 68.03 68.36 1,776,175
09/28/2018 69.34 70.44 68.47 68.56 2,345,246
09/27/2018 68.15 70.1496 67.5 69.46 2,683,076
09/26/2018 68.02 68.65 66.7 68.02 2,324,557
09/25/2018 67.32 68.43 66.17 68.01 5,201,180
09/24/2018 72.13 72.15 65.82 66.71 6,512,289
09/21/2018 72.93 73.63 72.38 72.69 1,989,633
09/20/2018 73.12 73.8 72.215 72.72 1,365,955
09/19/2018 73 73.47 72.21 73.05 1,097,904
09/18/2018 73.75 74.17 73 73.16 1,511,927
09/17/2018 73.45 73.65 72.52 73.36 1,614,560
09/14/2018 73.04 73.195 72.07 73.05 1,105,866
09/13/2018 73.44 74.04 72.13 72.6 1,501,319
09/12/2018 74.13 74.59 72.86 73.05 1,550,884
09/11/2018 73.59 74.13 72.93 73.95 1,559,565
09/10/2018 72.63 73.56 72.52 73.36 1,329,540
09/07/2018 72.5 73.6 71.765 72.36 1,394,950
09/06/2018 73.93 75.25 72.78 72.81 1,741,577
09/05/2018 72.27 73.36 71.5601 73.24 2,470,555
09/04/2018 72.58 72.83 71.57 72.06 2,138,994
08/31/2018 71.98 73.34 71.66 72.62 1,754,415
08/30/2018 73.57 73.9 71.86 72.12 1,360,833
08/29/2018 73.61 73.91 72.1475 73.71 1,423,624
08/28/2018 74.41 74.61 73.2 73.84 1,594,459
08/27/2018 75.32 75.4 73.99 74.43 1,329,230
08/24/2018 74.24 74.89 73.76 74.81 1,062,099
08/23/2018 74.2 74.71 73.78 74.24 972,345
08/22/2018 75.41 75.96 74.1 74.2 1,403,042
08/21/2018 74.96 75.94 74.71 75.41 1,563,894
08/20/2018 73.34 75.27 73 74.95 2,204,501
08/17/2018 72.18 73.309 71.64 72.98 2,038,508
08/16/2018 71.33 72.17 70.775 71.94 1,384,306
08/15/2018 72.61 72.75 70.82 71.32 1,973,127
08/14/2018 71.75 74.07 71.25 73.29 2,863,317
08/13/2018 72.66 72.9 71.33 71.41 2,022,164
08/10/2018 71.76 73.25 71.12 72.67 3,192,236
08/09/2018 70.5 73.18 70.31 72.34 4,254,247
08/08/2018 68.04 70.99 67.75 70.01 8,147,559
08/07/2018 65 66.04 64.22 65.6 3,390,398
08/06/2018 65 65.3557 63.56 64.62 3,135,389
08/03/2018 65.1 65.3 63.96 64.24 2,546,155
08/02/2018 65.26 65.49 63.84 64.66 2,596,474
08/01/2018 66.37 67.05 65.49 65.76 2,047,615
07/31/2018 66.39 66.89 65.415 66.73 1,726,272
07/30/2018 66.86 66.97 65.9 66.17 1,193,635
07/27/2018 68.2 68.7 66.23 66.71 1,153,897
07/26/2018 68.36 69.35 67.9 68.34 1,098,514
07/25/2018 67.12 68.32 66.47 68.31 1,374,823
07/24/2018 68.04 69.82 67.08 67.28 2,818,758
07/23/2018 67.99 68.3 67.39 67.63 950,464
07/20/2018 68.04 68.7 67.5 67.63 1,284,791
07/19/2018 67.26 68.08 66.88 67.95 1,808,848
*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?

Smart Portfolio