|
 Coach - [Ticker: COH] |     | | Last Trade | 39.90 | Last Trade Time | 2017-10-30 - 20:00:00 | | Variation | -0.38 (-0.94%) | Open | 40.12 | | High | 40.36 | Low | 39.88 | | Volume | 2,971,978 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 40.28 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | COH quotes from 2000-01-01 to 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-10-05 | 445,680 | 2.50 | 2.69 | 2.44 | 2.54 | 00:00:00 | | 2000-10-06 | 7,776,800 | 20.37 | 20.75 | 18.81 | 19.62 | 00:00:00 | | 2000-10-09 | 2,759,200 | 19.44 | 19.44 | 18.12 | 18.12 | 00:00:00 | | 2000-10-10 | 2,257,600 | 18.00 | 19.00 | 18.00 | 18.37 | 00:00:00 | | 2000-10-11 | 3,709,600 | 18.31 | 18.31 | 17.62 | 17.75 | 00:00:00 | | 2000-10-12 | 4,552,000 | 17.50 | 17.50 | 16.00 | 16.87 | 00:00:00 | | 2000-10-13 | 1,595,200 | 16.62 | 17.25 | 16.50 | 17.25 | 00:00:00 | | 2000-10-16 | 1,236,800 | 17.25 | 17.50 | 17.12 | 17.31 | 00:00:00 | | 2000-10-17 | 620,000 | 17.25 | 18.62 | 17.25 | 18.37 | 00:00:00 | | 2000-10-18 | 1,392,000 | 18.25 | 18.37 | 17.37 | 17.44 | 00:00:00 | | 2000-10-19 | 1,219,200 | 17.56 | 17.62 | 17.00 | 17.06 | 00:00:00 | | 2000-10-20 | 1,064,800 | 17.19 | 17.19 | 16.87 | 17.00 | 00:00:00 | | 2000-10-23 | 1,488,800 | 17.00 | 17.00 | 16.75 | 16.75 | 00:00:00 | | 2000-10-24 | 533,600 | 17.00 | 17.50 | 16.94 | 17.50 | 00:00:00 | | 2000-10-25 | 1,664,000 | 17.50 | 18.75 | 17.37 | 18.25 | 00:00:00 | | 2000-10-26 | 338,400 | 18.12 | 18.12 | 17.62 | 18.12 | 00:00:00 | | 2000-10-27 | 400,000 | 18.31 | 19.62 | 18.19 | 19.50 | 00:00:00 | | 2000-10-30 | 741,600 | 19.31 | 21.50 | 19.25 | 21.50 | 00:00:00 | | 2000-10-31 | 3,561,600 | 22.50 | 24.25 | 22.50 | 23.37 | 00:00:00 | | 2000-11-01 | 2,935,200 | 23.12 | 23.44 | 22.37 | 23.19 | 00:00:00 | | 2000-11-02 | 914,400 | 23.31 | 24.12 | 23.12 | 23.87 | 00:00:00 | | 2000-11-03 | 2,640,800 | 23.62 | 25.25 | 23.00 | 25.25 | 00:00:00 | | 2000-11-06 | 677,600 | 25.25 | 25.25 | 24.00 | 24.06 | 00:00:00 | | 2000-11-07 | 866,400 | 24.00 | 24.00 | 23.12 | 23.75 | 00:00:00 | | 2000-11-08 | 2,896,000 | 22.25 | 24.00 | 21.62 | 24.00 | 00:00:00 | | 2000-11-09 | 1,449,600 | 24.00 | 24.25 | 23.37 | 23.94 | 00:00:00 | | 2000-11-10 | 368,000 | 23.87 | 25.00 | 23.87 | 24.75 | 00:00:00 | | 2000-11-13 | 726,400 | 24.50 | 24.50 | 22.00 | 22.12 | 00:00:00 | | 2000-11-14 | 1,000,800 | 22.00 | 22.75 | 21.25 | 22.75 | 00:00:00 | | 2000-11-15 | 736,800 | 22.87 | 23.25 | 22.44 | 23.00 | 00:00:00 | | 2000-11-16 | 72,800 | 22.87 | 23.00 | 22.87 | 22.94 | 00:00:00 | | 2000-11-17 | 272,800 | 23.12 | 23.37 | 22.81 | 23.37 | 00:00:00 | | 2000-11-20 | 264,800 | 23.25 | 23.25 | 22.00 | 22.75 | 00:00:00 | | 2000-11-21 | 712,800 | 22.69 | 22.75 | 22.56 | 22.62 | 00:00:00 | | 2000-11-22 | 404,000 | 22.75 | 23.00 | 22.50 | 23.00 | 00:00:00 | | 2000-11-24 | 242,400 | 23.00 | 23.00 | 22.94 | 23.00 | 00:00:00 | | 2000-11-27 | 833,600 | 23.25 | 23.81 | 23.00 | 23.75 | 00:00:00 | | 2000-11-28 | 1,260,800 | 23.56 | 24.19 | 23.50 | 23.50 | 00:00:00 | | 2000-11-29 | 128,000 | 23.25 | 23.25 | 22.00 | 22.25 | 00:00:00 | | 2000-11-30 | 688,000 | 22.00 | 22.12 | 21.75 | 22.12 | 00:00:00 | | 2000-12-01 | 416,800 | 21.87 | 22.00 | 21.50 | 22.00 | 00:00:00 | | 2000-12-04 | 1,025,600 | 21.87 | 23.12 | 21.87 | 23.12 | 00:00:00 | | 2000-12-05 | 1,095,200 | 23.12 | 23.12 | 22.25 | 22.25 | 00:00:00 | | 2000-12-06 | 408,800 | 22.12 | 23.19 | 22.12 | 23.06 | 00:00:00 | | 2000-12-07 | 440,000 | 23.31 | 24.50 | 23.31 | 24.00 | 00:00:00 | | 2000-12-08 | 424,800 | 24.25 | 25.75 | 24.06 | 25.37 | 00:00:00 | | 2000-12-11 | 264,800 | 25.37 | 26.00 | 25.25 | 25.81 | 00:00:00 | | 2000-12-12 | 470,400 | 25.31 | 25.75 | 24.87 | 24.94 | 00:00:00 | | 2000-12-13 | 324,000 | 24.81 | 24.81 | 24.00 | 24.00 | 00:00:00 | | 2000-12-14 | 1,654,400 | 24.00 | 24.00 | 20.12 | 21.06 | 00:00:00 | | 2000-12-15 | 32,800 | 21.12 | 21.12 | 21.00 | 21.06 | 00:00:00 | | 2000-12-18 | 369,600 | 21.25 | 21.31 | 20.12 | 20.62 | 00:00:00 | | 2000-12-19 | 316,800 | 20.56 | 20.75 | 20.37 | 20.75 | 00:00:00 | | 2000-12-20 | 838,400 | 20.69 | 20.69 | 20.12 | 20.25 | 00:00:00 | | 2000-12-21 | 652,000 | 20.37 | 21.00 | 20.25 | 21.00 | 00:00:00 | | 2000-12-22 | 232,000 | 21.00 | 22.50 | 21.00 | 22.37 | 00:00:00 | | 2000-12-26 | 272,000 | 22.44 | 24.00 | 22.44 | 23.50 | 00:00:00 | | 2000-12-27 | 406,400 | 24.00 | 25.00 | 24.00 | 25.00 | 00:00:00 | | 2000-12-28 | 1,199,200 | 25.00 | 28.62 | 25.00 | 28.25 | 00:00:00 | | 2000-12-29 | 590,400 | 28.25 | 29.37 | 28.25 | 28.75 | 00:00:00 | | 2001-01-02 | 1,202,400 | 28.62 | 29.00 | 26.00 | 26.12 | 00:00:00 | | 2001-01-03 | 487,200 | 26.00 | 26.25 | 25.75 | 26.06 | 00:00:00 | | 2001-01-04 | 1,032,000 | 26.00 | 26.00 | 24.94 | 25.00 | 00:00:00 | | 2001-01-05 | 274,400 | 24.87 | 25.00 | 24.37 | 24.37 | 00:00:00 | | 2001-01-08 | 480,000 | 24.25 | 24.25 | 22.00 | 22.44 | 00:00:00 | | 2001-01-09 | 709,600 | 23.00 | 23.62 | 22.81 | 23.25 | 00:00:00 | | 2001-01-10 | 2,014,400 | 25.25 | 26.37 | 24.87 | 25.12 | 00:00:00 | | 2001-01-11 | 760,000 | 25.25 | 27.37 | 25.25 | 27.25 | 00:00:00 | | 2001-01-12 | 578,400 | 27.00 | 27.50 | 26.62 | 26.62 | 00:00:00 | | 2001-01-16 | 269,600 | 26.37 | 28.75 | 26.37 | 28.44 | 00:00:00 | | 2001-01-17 | 1,263,200 | 28.44 | 30.50 | 28.25 | 29.00 | 00:00:00 | | 2001-01-18 | 450,400 | 29.00 | 30.19 | 29.00 | 30.00 | 00:00:00 | | 2001-01-19 | 424,800 | 30.50 | 30.50 | 30.00 | 30.37 | 00:00:00 | | 2001-01-22 | 2,515,200 | 30.44 | 31.62 | 30.44 | 31.00 | 00:00:00 | | 2001-01-23 | 2,376,000 | 32.00 | 32.50 | 30.87 | 31.00 | 00:00:00 | | 2001-01-24 | 4,156,800 | 30.94 | 30.94 | 29.75 | 30.75 | 00:00:00 | | 2001-01-25 | 5,560,000 | 30.69 | 30.75 | 30.12 | 30.25 | 00:00:00 | | 2001-01-26 | 2,942,400 | 30.25 | 30.50 | 30.25 | 30.50 | 00:00:00 | | 2001-01-29 | 936,800 | 30.62 | 31.48 | 30.51 | 30.98 | 00:00:00 | | 2001-01-30 | 1,567,200 | 30.98 | 31.60 | 30.95 | 31.35 | 00:00:00 | | 2001-01-31 | 3,824,800 | 31.60 | 34.00 | 31.60 | 33.75 | 00:00:00 | | 2001-02-01 | 2,373,600 | 33.80 | 36.30 | 33.70 | 35.63 | 00:00:00 | | 2001-02-02 | 3,716,800 | 36.40 | 38.40 | 35.85 | 36.00 | 00:00:00 | | 2001-02-05 | 2,656,800 | 35.90 | 36.00 | 34.82 | 35.18 | 00:00:00 | | 2001-02-06 | 3,628,000 | 35.00 | 35.20 | 34.00 | 34.12 | 00:00:00 | | 2001-02-07 | 1,839,200 | 34.00 | 36.20 | 34.00 | 34.25 | 00:00:00 | | 2001-02-08 | 2,738,400 | 34.24 | 34.35 | 33.50 | 33.80 | 00:00:00 | | 2001-02-09 | 856,000 | 33.90 | 34.10 | 33.53 | 33.75 | 00:00:00 | | 2001-02-12 | 436,800 | 33.75 | 33.75 | 32.55 | 32.80 | 00:00:00 | | 2001-02-13 | 660,000 | 32.85 | 33.72 | 32.80 | 32.80 | 00:00:00 | | 2001-02-14 | 1,584,800 | 32.81 | 33.95 | 32.81 | 33.95 | 00:00:00 | | 2001-02-15 | 696,800 | 35.00 | 35.60 | 34.25 | 34.25 | 00:00:00 | | 2001-02-16 | 158,400 | 34.16 | 34.30 | 33.95 | 34.05 | 00:00:00 | | 2001-02-20 | 632,000 | 34.38 | 34.50 | 33.75 | 33.85 | 00:00:00 | | 2001-02-21 | 1,096,800 | 35.80 | 35.80 | 34.45 | 34.59 | 00:00:00 | | 2001-02-22 | 620,800 | 33.00 | 34.00 | 33.00 | 34.00 | 00:00:00 | | 2001-02-23 | 1,180,000 | 33.75 | 33.76 | 33.00 | 33.00 | 00:00:00 | | 2001-02-26 | 2,472,000 | 33.01 | 33.28 | 32.75 | 32.95 | 00:00:00 | | 2001-02-27 | 882,400 | 32.75 | 32.84 | 32.44 | 32.45 | 00:00:00 | | 2001-02-28 | 609,600 | 32.55 | 32.55 | 30.14 | 30.14 | 00:00:00 | | 2001-03-01 | 1,388,000 | 30.01 | 30.02 | 28.00 | 28.50 | 00:00:00 | | 2001-03-02 | 503,200 | 28.40 | 28.40 | 27.55 | 27.92 | 00:00:00 | | 2001-03-05 | 455,200 | 27.92 | 28.10 | 27.92 | 28.03 | 00:00:00 | | 2001-03-06 | 5,880,000 | 27.20 | 27.20 | 26.25 | 26.40 | 00:00:00 | | 2001-03-07 | 2,145,600 | 26.40 | 26.75 | 26.40 | 26.69 | 00:00:00 | | 2001-03-08 | 2,920,800 | 26.65 | 28.20 | 26.65 | 28.10 | 00:00:00 | | 2001-03-09 | 1,976,000 | 28.50 | 28.50 | 28.20 | 28.21 | 00:00:00 | | 2001-03-12 | 1,716,800 | 28.15 | 28.45 | 28.05 | 28.16 | 00:00:00 | | 2001-03-13 | 1,292,800 | 28.05 | 28.06 | 27.25 | 27.80 | 00:00:00 | | 2001-03-14 | 1,640,000 | 27.00 | 27.55 | 27.00 | 27.30 | 00:00:00 | | 2001-03-15 | 6,079,200 | 27.25 | 27.50 | 26.55 | 27.20 | 00:00:00 | | 2001-03-16 | 669,600 | 27.10 | 27.38 | 27.10 | 27.27 | 00:00:00 | | 2001-03-19 | 2,302,400 | 27.25 | 27.94 | 27.25 | 27.94 | 00:00:00 | | 2001-03-20 | 4,213,600 | 27.94 | 28.20 | 27.94 | 28.01 | 00:00:00 | | 2001-03-21 | 974,400 | 27.25 | 27.58 | 27.25 | 27.50 | 00:00:00 | | 2001-03-22 | 2,184,800 | 27.51 | 27.51 | 26.24 | 26.82 | 00:00:00 | | 2001-03-23 | 1,296,800 | 26.83 | 27.40 | 26.83 | 27.40 | 00:00:00 | | 2001-03-26 | 2,141,600 | 27.40 | 27.40 | 26.90 | 27.00 | 00:00:00 | | 2001-03-27 | 3,907,200 | 27.02 | 27.02 | 26.80 | 27.00 | 00:00:00 | | 2001-03-28 | 4,691,200 | 27.97 | 27.97 | 27.50 | 27.63 | 00:00:00 | | 2001-03-29 | 5,948,000 | 27.64 | 28.30 | 27.60 | 28.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
