|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2005-01-26 | 3,714,000 | 54.80 | 54.89 | 53.50 | 53.82 | 00:00:00 | 2005-01-27 | 2,372,800 | 53.95 | 54.20 | 53.37 | 54.05 | 00:00:00 | 2005-01-28 | 3,387,400 | 54.25 | 55.01 | 53.73 | 54.92 | 00:00:00 | 2005-01-31 | 2,809,000 | 55.69 | 56.54 | 55.26 | 56.10 | 00:00:00 | 2005-02-01 | 2,193,400 | 56.11 | 56.37 | 55.61 | 56.20 | 00:00:00 | 2005-02-02 | 2,129,000 | 56.70 | 56.85 | 56.05 | 56.31 | 00:00:00 | 2005-02-03 | 1,851,000 | 56.31 | 56.70 | 55.65 | 56.33 | 00:00:00 | 2005-02-04 | 2,529,000 | 56.08 | 56.22 | 55.32 | 55.60 | 00:00:00 | 2005-02-07 | 1,848,600 | 55.70 | 56.20 | 55.41 | 56.20 | 00:00:00 | 2005-02-08 | 2,314,200 | 55.95 | 56.15 | 55.00 | 55.24 | 00:00:00 | 2005-02-09 | 3,541,200 | 55.00 | 55.26 | 53.27 | 53.64 | 00:00:00 | 2005-02-10 | 2,221,000 | 54.09 | 54.39 | 53.75 | 54.00 | 00:00:00 | 2005-02-11 | 2,050,400 | 54.11 | 55.00 | 53.81 | 54.30 | 00:00:00 | 2005-02-14 | 2,392,000 | 54.47 | 54.75 | 53.32 | 53.50 | 00:00:00 | 2005-02-15 | 2,019,200 | 53.75 | 53.76 | 53.24 | 53.61 | 00:00:00 | 2005-02-16 | 2,698,800 | 53.56 | 54.54 | 53.27 | 54.40 | 00:00:00 | 2005-02-17 | 2,817,400 | 54.49 | 55.07 | 54.48 | 54.91 | 00:00:00 | 2005-02-18 | 3,628,600 | 54.99 | 55.90 | 54.77 | 55.50 | 00:00:00 | 2005-02-22 | 2,660,200 | 55.40 | 55.67 | 54.01 | 54.16 | 00:00:00 | 2005-02-23 | 2,511,600 | 54.23 | 55.20 | 54.23 | 55.05 | 00:00:00 | 2005-02-24 | 3,000,400 | 54.80 | 55.81 | 54.15 | 55.71 | 00:00:00 | 2005-02-25 | 3,029,000 | 55.53 | 56.78 | 55.50 | 56.65 | 00:00:00 | 2005-02-28 | 3,064,000 | 56.10 | 56.52 | 55.00 | 55.53 | 00:00:00 | 2005-03-01 | 1,798,200 | 55.53 | 56.48 | 55.49 | 56.09 | 00:00:00 | 2005-03-02 | 3,697,800 | 55.65 | 57.78 | 55.60 | 57.25 | 00:00:00 | 2005-03-03 | 5,776,600 | 59.00 | 59.75 | 58.27 | 59.37 | 00:00:00 | 2005-03-04 | 3,008,800 | 59.37 | 59.95 | 59.00 | 59.50 | 00:00:00 | 2005-03-07 | 2,415,800 | 59.25 | 59.85 | 58.95 | 59.42 | 00:00:00 | 2005-03-08 | 2,771,000 | 59.25 | 59.26 | 57.80 | 58.03 | 00:00:00 | 2005-03-09 | 2,623,000 | 57.50 | 58.49 | 56.77 | 57.52 | 00:00:00 | 2005-03-10 | 2,285,000 | 57.50 | 58.60 | 57.34 | 58.45 | 00:00:00 | 2005-03-11 | 1,983,200 | 58.70 | 59.15 | 58.47 | 59.13 | 00:00:00 | 2005-03-14 | 1,992,000 | 59.25 | 59.39 | 58.51 | 58.88 | 00:00:00 | 2005-03-15 | 1,251,600 | 58.80 | 58.95 | 58.46 | 58.46 | 00:00:00 | 2005-03-16 | 4,370,400 | 57.65 | 58.46 | 55.75 | 57.26 | 00:00:00 | 2005-03-17 | 2,229,800 | 57.30 | 57.51 | 56.64 | 57.26 | 00:00:00 | 2005-03-18 | 3,058,800 | 57.30 | 57.49 | 56.26 | 56.63 | 00:00:00 | 2005-03-21 | 2,283,000 | 56.55 | 56.55 | 55.55 | 55.80 | 00:00:00 | 2005-03-22 | 1,973,600 | 55.94 | 56.97 | 55.75 | 56.28 | 00:00:00 | 2005-03-23 | 2,545,000 | 56.19 | 56.20 | 55.16 | 55.68 | 00:00:00 | 2005-03-24 | 1,444,000 | 55.62 | 56.71 | 55.56 | 56.37 | 00:00:00 | 2005-03-28 | 1,918,800 | 56.37 | 57.35 | 56.37 | 57.05 | 00:00:00 | 2005-03-29 | 2,224,600 | 56.70 | 57.27 | 55.80 | 56.06 | 00:00:00 | 2005-03-30 | 1,556,400 | 56.09 | 56.87 | 56.09 | 56.84 | 00:00:00 | 2005-03-31 | 1,807,800 | 56.95 | 57.12 | 56.36 | 56.63 | 00:00:00 | 2005-04-01 | 3,343,800 | 57.30 | 57.30 | 54.50 | 55.58 | 00:00:00 | 2005-04-04 | 2,433,400 | 55.68 | 56.43 | 55.36 | 56.29 | 00:00:00 | 2005-04-05 | 2,084,200 | 28.44 | 29.33 | 28.22 | 28.77 | 00:00:00 | 2005-04-06 | 2,398,800 | 29.26 | 29.45 | 28.63 | 28.70 | 00:00:00 | 2005-04-07 | 2,356,300 | 28.75 | 28.75 | 28.33 | 28.35 | 00:00:00 | 2005-04-08 | 1,930,700 | 28.42 | 28.55 | 27.78 | 27.85 | 00:00:00 | 2005-04-11 | 2,073,500 | 28.05 | 28.15 | 27.36 | 27.58 | 00:00:00 | 2005-04-12 | 2,072,100 | 27.55 | 27.84 | 27.19 | 27.81 | 00:00:00 | 2005-04-13 | 1,918,400 | 27.81 | 28.09 | 27.35 | 27.57 | 00:00:00 | 2005-04-14 | 4,139,800 | 27.62 | 27.64 | 25.78 | 26.43 | 00:00:00 | 2005-04-15 | 3,532,400 | 26.45 | 26.47 | 25.15 | 25.22 | 00:00:00 | 2005-04-18 | 4,868,500 | 25.05 | 25.25 | 24.51 | 25.25 | 00:00:00 | 2005-04-19 | 3,321,100 | 26.20 | 26.74 | 25.90 | 26.06 | 00:00:00 | 2005-04-20 | 2,926,200 | 26.25 | 26.55 | 25.30 | 25.48 | 00:00:00 | 2005-04-21 | 2,215,400 | 26.00 | 26.26 | 25.81 | 26.13 | 00:00:00 | 2005-04-22 | 2,404,300 | 26.20 | 26.29 | 25.25 | 25.76 | 00:00:00 | 2005-04-25 | 2,600,900 | 26.25 | 26.52 | 26.05 | 26.32 | 00:00:00 | 2005-04-26 | 6,429,700 | 27.95 | 28.10 | 26.77 | 27.76 | 00:00:00 | 2005-04-27 | 2,451,900 | 27.66 | 28.25 | 27.36 | 27.89 | 00:00:00 | 2005-04-28 | 2,507,900 | 27.75 | 27.81 | 27.12 | 27.19 | 00:00:00 | 2005-04-29 | 3,283,200 | 27.45 | 27.49 | 26.25 | 26.80 | 00:00:00 | 2005-05-02 | 2,413,100 | 27.30 | 27.74 | 27.15 | 27.35 | 00:00:00 | 2005-05-03 | 3,232,300 | 27.30 | 27.79 | 27.08 | 27.47 | 00:00:00 | 2005-05-04 | 2,326,100 | 27.40 | 27.98 | 27.31 | 27.95 | 00:00:00 | 2005-05-05 | 2,255,100 | 28.20 | 28.88 | 28.15 | 28.32 | 00:00:00 | 2005-05-06 | 1,718,100 | 28.57 | 28.70 | 28.21 | 28.35 | 00:00:00 | 2005-05-09 | 1,994,600 | 28.21 | 28.73 | 28.20 | 28.71 | 00:00:00 | 2005-05-10 | 3,694,900 | 28.65 | 28.74 | 27.20 | 27.53 | 00:00:00 | 2005-05-11 | 2,748,000 | 27.73 | 28.75 | 27.73 | 28.68 | 00:00:00 | 2005-05-12 | 1,971,300 | 28.89 | 29.01 | 27.76 | 27.83 | 00:00:00 | 2005-05-13 | 1,934,800 | 28.20 | 28.29 | 27.68 | 28.11 | 00:00:00 | 2005-05-16 | 1,712,000 | 28.20 | 28.92 | 28.11 | 28.78 | 00:00:00 | 2005-05-17 | 1,272,600 | 28.48 | 29.00 | 27.80 | 28.99 | 00:00:00 | 2005-05-18 | 2,127,800 | 29.00 | 29.75 | 28.77 | 29.75 | 00:00:00 | 2005-05-19 | 2,935,900 | 29.64 | 29.81 | 29.43 | 29.75 | 00:00:00 | 2005-05-20 | 1,884,900 | 29.55 | 29.55 | 29.13 | 29.35 | 00:00:00 | 2005-05-23 | 2,150,300 | 29.34 | 29.60 | 29.22 | 29.46 | 00:00:00 | 2005-05-24 | 2,228,700 | 29.47 | 29.57 | 29.34 | 29.44 | 00:00:00 | 2005-05-25 | 1,490,800 | 29.43 | 29.50 | 28.90 | 29.22 | 00:00:00 | 2005-05-26 | 1,667,300 | 29.33 | 29.65 | 28.93 | 29.17 | 00:00:00 | 2005-05-27 | 2,376,900 | 29.12 | 29.45 | 29.03 | 29.30 | 00:00:00 | 2005-05-31 | 2,403,900 | 29.41 | 29.41 | 28.98 | 29.04 | 00:00:00 | 2005-06-01 | 5,562,500 | 29.10 | 30.93 | 29.05 | 30.67 | 00:00:00 | 2005-06-02 | 6,242,700 | 30.80 | 32.63 | 30.68 | 32.07 | 00:00:00 | 2005-06-03 | 3,052,600 | 32.00 | 32.49 | 31.63 | 31.76 | 00:00:00 | 2005-06-06 | 3,216,500 | 32.03 | 32.60 | 31.92 | 32.55 | 00:00:00 | 2005-06-07 | 3,532,100 | 32.54 | 33.00 | 32.13 | 32.77 | 00:00:00 | 2005-06-08 | 2,456,900 | 32.77 | 32.77 | 31.86 | 31.99 | 00:00:00 | 2005-06-09 | 2,802,900 | 31.99 | 32.07 | 31.43 | 32.00 | 00:00:00 | 2005-06-10 | 2,230,100 | 32.00 | 32.00 | 31.10 | 31.40 | 00:00:00 | 2005-06-13 | 1,927,300 | 31.29 | 31.73 | 31.01 | 31.59 | 00:00:00 | 2005-06-14 | 2,274,300 | 31.72 | 32.54 | 31.61 | 32.52 | 00:00:00 | 2005-06-15 | 3,112,300 | 32.77 | 33.68 | 32.71 | 33.41 | 00:00:00 | 2005-06-16 | 1,859,300 | 33.50 | 33.50 | 32.88 | 33.20 | 00:00:00 | 2005-06-17 | 2,705,100 | 33.50 | 33.50 | 32.64 | 32.94 | 00:00:00 | 2005-06-20 | 1,922,200 | 32.55 | 33.27 | 32.44 | 33.20 | 00:00:00 | 2005-06-21 | 2,593,200 | 33.14 | 34.05 | 33.01 | 33.92 | 00:00:00 | 2005-06-22 | 2,331,500 | 34.15 | 34.24 | 33.36 | 33.55 | 00:00:00 | 2005-06-23 | 1,735,600 | 33.05 | 33.52 | 32.52 | 32.62 | 00:00:00 | 2005-06-24 | 2,557,500 | 32.43 | 32.49 | 31.80 | 32.15 | 00:00:00 | 2005-06-27 | 1,509,900 | 32.05 | 32.17 | 31.65 | 31.92 | 00:00:00 | 2005-06-28 | 1,982,800 | 32.17 | 33.48 | 31.93 | 33.21 | 00:00:00 | 2005-06-29 | 1,822,100 | 33.42 | 33.85 | 33.18 | 33.56 | 00:00:00 | 2005-06-30 | 3,291,700 | 33.55 | 34.17 | 33.55 | 33.57 | 00:00:00 | 2005-07-01 | 1,535,200 | 33.93 | 34.19 | 33.26 | 33.55 | 00:00:00 | 2005-07-05 | 2,390,600 | 34.08 | 34.95 | 33.90 | 34.79 | 00:00:00 | 2005-07-06 | 1,814,700 | 34.61 | 34.68 | 33.80 | 34.13 | 00:00:00 | 2005-07-07 | 1,543,900 | 33.52 | 34.70 | 33.50 | 34.70 | 00:00:00 | 2005-07-08 | 1,801,600 | 34.70 | 35.31 | 34.55 | 35.26 | 00:00:00 | 2005-07-11 | 1,930,500 | 34.97 | 35.45 | 34.52 | 35.11 | 00:00:00 | 2005-07-12 | 1,625,400 | 35.22 | 35.55 | 35.12 | 35.36 | 00:00:00 | 2005-07-13 | 1,807,700 | 35.73 | 35.95 | 35.20 | 35.43 | 00:00:00 | 2005-07-14 | 2,025,300 | 35.43 | 35.75 | 34.52 | 34.76 | 00:00:00 | 2005-07-15 | 1,714,600 | 34.92 | 35.40 | 34.70 | 35.27 | 00:00:00 | 2005-07-18 | 841,000 | 35.28 | 35.36 | 35.12 | 35.24 | 00:00:00 | 2005-07-19 | 1,601,500 | 35.56 | 36.22 | 35.27 | 36.22 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|