|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2007-06-15 | 2,787,300 | 49.15 | 49.30 | 48.34 | 48.69 | 00:00:00 | 2007-06-18 | 2,049,300 | 48.77 | 49.11 | 48.00 | 48.63 | 00:00:00 | 2007-06-19 | 2,832,200 | 48.56 | 49.70 | 48.18 | 49.57 | 00:00:00 | 2007-06-20 | 2,590,700 | 49.64 | 49.70 | 47.96 | 48.02 | 00:00:00 | 2007-06-21 | 2,378,700 | 48.02 | 48.08 | 47.25 | 48.03 | 00:00:00 | 2007-06-22 | 4,830,800 | 47.99 | 48.10 | 46.27 | 47.12 | 00:00:00 | 2007-06-25 | 2,646,800 | 47.25 | 47.46 | 46.22 | 46.51 | 00:00:00 | 2007-06-26 | 2,575,100 | 46.80 | 47.39 | 46.58 | 46.62 | 00:00:00 | 2007-06-27 | 2,999,300 | 46.25 | 47.38 | 46.11 | 47.24 | 00:00:00 | 2007-06-28 | 1,959,100 | 47.31 | 47.86 | 47.11 | 47.34 | 00:00:00 | 2007-06-29 | 2,873,200 | 47.61 | 48.38 | 47.08 | 47.39 | 00:00:00 | 2007-07-02 | 2,082,600 | 47.65 | 47.83 | 46.78 | 47.25 | 00:00:00 | 2007-07-03 | 1,307,500 | 47.54 | 47.91 | 47.30 | 47.58 | 00:00:00 | 2007-07-05 | 3,842,200 | 48.00 | 48.13 | 47.34 | 47.90 | 00:00:00 | 2007-07-06 | 3,900,700 | 47.80 | 49.46 | 47.68 | 49.37 | 00:00:00 | 2007-07-09 | 4,665,500 | 49.37 | 49.90 | 48.88 | 49.43 | 00:00:00 | 2007-07-10 | 3,578,900 | 49.30 | 49.40 | 48.84 | 49.14 | 00:00:00 | 2007-07-11 | 3,053,600 | 49.51 | 49.90 | 48.30 | 48.72 | 00:00:00 | 2007-07-12 | 3,818,600 | 49.25 | 50.79 | 48.72 | 50.70 | 00:00:00 | 2007-07-13 | 2,389,400 | 50.52 | 50.56 | 49.11 | 49.84 | 00:00:00 | 2007-07-16 | 2,900,200 | 49.20 | 49.50 | 48.31 | 48.84 | 00:00:00 | 2007-07-17 | 2,309,800 | 48.90 | 49.44 | 48.69 | 49.12 | 00:00:00 | 2007-07-18 | 2,817,800 | 48.99 | 49.54 | 48.51 | 48.97 | 00:00:00 | 2007-07-19 | 2,638,900 | 49.49 | 50.28 | 49.24 | 49.88 | 00:00:00 | 2007-07-20 | 2,832,800 | 50.25 | 50.25 | 48.57 | 48.87 | 00:00:00 | 2007-07-23 | 1,929,600 | 49.08 | 49.54 | 48.83 | 49.05 | 00:00:00 | 2007-07-24 | 3,406,800 | 49.82 | 49.83 | 48.41 | 49.00 | 00:00:00 | 2007-07-25 | 3,791,700 | 49.00 | 49.23 | 47.31 | 48.10 | 00:00:00 | 2007-07-26 | 6,262,200 | 47.70 | 47.70 | 45.68 | 46.83 | 00:00:00 | 2007-07-27 | 4,876,400 | 47.05 | 47.32 | 45.47 | 45.56 | 00:00:00 | 2007-07-30 | 7,988,000 | 45.90 | 48.04 | 45.60 | 47.87 | 00:00:00 | 2007-07-31 | 9,234,800 | 48.21 | 48.50 | 44.58 | 45.46 | 00:00:00 | 2007-08-01 | 7,680,000 | 45.83 | 47.51 | 45.71 | 47.41 | 00:00:00 | 2007-08-02 | 3,739,900 | 47.75 | 48.00 | 46.68 | 47.96 | 00:00:00 | 2007-08-03 | 4,078,000 | 47.95 | 48.30 | 45.96 | 45.96 | 00:00:00 | 2007-08-06 | 6,003,100 | 46.10 | 46.89 | 43.71 | 46.73 | 00:00:00 | 2007-08-07 | 5,232,300 | 46.73 | 48.91 | 46.53 | 48.55 | 00:00:00 | 2007-08-08 | 7,187,700 | 48.52 | 48.52 | 45.62 | 46.28 | 00:00:00 | 2007-08-09 | 6,407,800 | 45.68 | 46.88 | 43.38 | 44.15 | 00:00:00 | 2007-08-10 | 7,964,300 | 42.50 | 46.16 | 40.77 | 44.99 | 00:00:00 | 2007-08-13 | 4,376,800 | 46.61 | 47.00 | 45.22 | 45.89 | 00:00:00 | 2007-08-14 | 4,193,800 | 45.42 | 45.88 | 43.60 | 43.93 | 00:00:00 | 2007-08-15 | 3,843,000 | 43.60 | 44.72 | 43.06 | 43.40 | 00:00:00 | 2007-08-16 | 8,616,400 | 42.34 | 44.49 | 41.00 | 43.42 | 00:00:00 | 2007-08-17 | 9,090,800 | 44.70 | 46.00 | 42.97 | 44.32 | 00:00:00 | 2007-08-20 | 3,526,500 | 44.33 | 45.95 | 43.97 | 44.53 | 00:00:00 | 2007-08-21 | 7,542,700 | 44.28 | 44.63 | 42.25 | 43.79 | 00:00:00 | 2007-08-22 | 5,325,100 | 44.01 | 44.62 | 42.98 | 43.67 | 00:00:00 | 2007-08-23 | 3,936,000 | 43.67 | 44.65 | 43.51 | 44.14 | 00:00:00 | 2007-08-24 | 3,042,300 | 43.73 | 45.07 | 43.60 | 45.00 | 00:00:00 | 2007-08-27 | 5,269,700 | 44.94 | 44.97 | 42.75 | 42.79 | 00:00:00 | 2007-08-28 | 6,418,200 | 42.72 | 42.79 | 41.40 | 41.46 | 00:00:00 | 2007-08-29 | 8,114,200 | 41.47 | 42.00 | 40.29 | 41.88 | 00:00:00 | 2007-08-30 | 6,289,100 | 41.72 | 43.49 | 41.01 | 43.03 | 00:00:00 | 2007-08-31 | 5,510,000 | 43.58 | 45.00 | 43.58 | 44.53 | 00:00:00 | 2007-09-04 | 4,089,400 | 44.11 | 44.70 | 44.01 | 44.44 | 00:00:00 | 2007-09-05 | 7,430,300 | 43.90 | 46.64 | 43.74 | 45.81 | 00:00:00 | 2007-09-06 | 4,722,800 | 46.12 | 46.36 | 45.23 | 45.95 | 00:00:00 | 2007-09-07 | 6,140,800 | 44.70 | 45.75 | 43.60 | 44.67 | 00:00:00 | 2007-09-10 | 4,415,700 | 45.00 | 45.15 | 43.24 | 43.93 | 00:00:00 | 2007-09-11 | 5,696,500 | 43.95 | 45.97 | 43.81 | 45.88 | 00:00:00 | 2007-09-12 | 4,137,300 | 45.13 | 46.40 | 45.00 | 46.00 | 00:00:00 | 2007-09-13 | 6,349,800 | 46.28 | 47.76 | 45.86 | 47.48 | 00:00:00 | 2007-09-14 | 3,867,600 | 46.99 | 48.26 | 46.54 | 47.94 | 00:00:00 | 2007-09-17 | 4,157,900 | 47.43 | 47.60 | 45.93 | 46.52 | 00:00:00 | 2007-09-18 | 4,468,300 | 46.74 | 47.98 | 45.96 | 47.83 | 00:00:00 | 2007-09-19 | 7,539,600 | 48.70 | 50.95 | 48.42 | 50.07 | 00:00:00 | 2007-09-20 | 3,924,100 | 49.65 | 50.00 | 48.35 | 48.73 | 00:00:00 | 2007-09-21 | 3,320,600 | 48.84 | 49.54 | 47.98 | 48.28 | 00:00:00 | 2007-09-24 | 3,257,700 | 48.62 | 49.02 | 47.34 | 47.67 | 00:00:00 | 2007-09-25 | 4,242,700 | 46.95 | 47.13 | 46.11 | 46.96 | 00:00:00 | 2007-09-26 | 2,861,900 | 47.27 | 47.61 | 46.12 | 46.99 | 00:00:00 | 2007-09-27 | 2,332,800 | 46.98 | 48.03 | 46.51 | 47.60 | 00:00:00 | 2007-09-28 | 1,939,500 | 47.51 | 48.22 | 46.98 | 47.27 | 00:00:00 | 2007-10-01 | 4,449,700 | 47.82 | 47.82 | 46.13 | 47.07 | 00:00:00 | 2007-10-02 | 3,136,100 | 47.00 | 47.47 | 46.74 | 47.20 | 00:00:00 | 2007-10-03 | 3,984,700 | 47.30 | 47.30 | 46.60 | 46.92 | 00:00:00 | 2007-10-04 | 3,882,700 | 46.92 | 47.11 | 45.59 | 45.96 | 00:00:00 | 2007-10-05 | 4,000,800 | 46.62 | 47.89 | 46.36 | 47.42 | 00:00:00 | 2007-10-08 | 1,942,200 | 47.49 | 47.62 | 46.15 | 46.65 | 00:00:00 | 2007-10-09 | 7,504,500 | 46.65 | 46.75 | 44.60 | 45.10 | 00:00:00 | 2007-10-10 | 3,265,300 | 44.74 | 45.73 | 44.72 | 45.31 | 00:00:00 | 2007-10-11 | 5,931,600 | 45.56 | 45.75 | 43.82 | 44.27 | 00:00:00 | 2007-10-12 | 3,982,800 | 44.38 | 44.93 | 43.66 | 43.97 | 00:00:00 | 2007-10-15 | 9,506,800 | 43.95 | 43.95 | 41.42 | 41.74 | 00:00:00 | 2007-10-16 | 6,410,200 | 41.86 | 42.22 | 41.48 | 41.80 | 00:00:00 | 2007-10-17 | 7,854,100 | 42.71 | 44.24 | 42.46 | 43.10 | 00:00:00 | 2007-10-18 | 5,491,000 | 42.22 | 43.02 | 42.22 | 42.70 | 00:00:00 | 2007-10-19 | 4,942,800 | 42.55 | 42.67 | 41.11 | 41.28 | 00:00:00 | 2007-10-22 | 7,805,100 | 41.05 | 42.11 | 40.57 | 41.47 | 00:00:00 | 2007-10-23 | 34,057,900 | 38.00 | 38.94 | 36.15 | 36.60 | 00:00:00 | 2007-10-24 | 12,567,000 | 36.93 | 37.17 | 36.19 | 36.40 | 00:00:00 | 2007-10-25 | 13,755,400 | 36.33 | 36.57 | 35.07 | 35.18 | 00:00:00 | 2007-10-26 | 8,459,700 | 35.56 | 36.35 | 35.10 | 36.16 | 00:00:00 | 2007-10-29 | 9,737,800 | 36.29 | 37.74 | 36.25 | 37.10 | 00:00:00 | 2007-10-30 | 10,623,800 | 36.69 | 37.10 | 35.68 | 35.90 | 00:00:00 | 2007-10-31 | 6,796,400 | 36.21 | 36.80 | 35.65 | 36.56 | 00:00:00 | 2007-11-01 | 6,730,400 | 36.11 | 36.38 | 35.12 | 35.14 | 00:00:00 | 2007-11-02 | 6,298,100 | 34.71 | 35.37 | 34.17 | 35.18 | 00:00:00 | 2007-11-05 | 7,666,300 | 34.90 | 35.25 | 33.85 | 33.93 | 00:00:00 | 2007-11-06 | 8,606,500 | 33.74 | 34.27 | 33.23 | 33.40 | 00:00:00 | 2007-11-07 | 8,949,100 | 32.57 | 33.72 | 32.40 | 33.07 | 00:00:00 | 2007-11-08 | 13,212,000 | 33.52 | 33.52 | 30.52 | 32.30 | 00:00:00 | 2007-11-09 | 10,539,000 | 32.45 | 33.20 | 32.00 | 32.58 | 00:00:00 | 2007-11-12 | 8,342,600 | 32.59 | 34.80 | 32.25 | 33.69 | 00:00:00 | 2007-11-13 | 8,553,600 | 35.05 | 36.08 | 33.86 | 35.94 | 00:00:00 | 2007-11-14 | 8,351,400 | 36.50 | 36.83 | 34.77 | 34.89 | 00:00:00 | 2007-11-15 | 7,411,400 | 34.82 | 34.85 | 33.72 | 34.26 | 00:00:00 | 2007-11-16 | 5,728,700 | 34.56 | 34.73 | 33.54 | 34.32 | 00:00:00 | 2007-11-19 | 6,765,300 | 34.91 | 34.91 | 33.61 | 34.42 | 00:00:00 | 2007-11-20 | 8,259,800 | 34.44 | 36.27 | 34.39 | 35.21 | 00:00:00 | 2007-11-21 | 6,207,300 | 34.15 | 35.55 | 33.75 | 34.83 | 00:00:00 | 2007-11-23 | 2,075,200 | 34.99 | 36.00 | 34.95 | 35.91 | 00:00:00 | 2007-11-26 | 5,316,800 | 36.43 | 36.43 | 34.67 | 34.77 | 00:00:00 | 2007-11-27 | 5,136,200 | 34.88 | 35.19 | 34.51 | 35.00 | 00:00:00 | 2007-11-28 | 7,237,900 | 35.19 | 37.28 | 35.13 | 37.18 | 00:00:00 | 2007-11-29 | 4,640,400 | 37.14 | 37.14 | 35.38 | 35.79 | 00:00:00 | 2007-11-30 | 5,567,400 | 36.59 | 38.17 | 36.59 | 37.14 | 00:00:00 | 2007-12-03 | 3,369,600 | 37.50 | 37.63 | 36.26 | 36.38 | 00:00:00 | 2007-12-04 | 4,238,300 | 36.24 | 36.49 | 35.56 | 35.74 | 00:00:00 | 2007-12-05 | 3,687,500 | 36.30 | 36.75 | 35.79 | 36.34 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|