|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-11-17 | 6,406,400 | 15.74 | 16.39 | 15.54 | 15.77 | 00:00:00 | | 2008-11-18 | 10,094,900 | 15.75 | 15.75 | 14.68 | 15.32 | 00:00:00 | | 2008-11-19 | 7,214,000 | 15.22 | 15.43 | 13.87 | 13.91 | 00:00:00 | | 2008-11-20 | 8,697,600 | 13.57 | 15.27 | 13.33 | 13.45 | 00:00:00 | | 2008-11-21 | 7,506,500 | 13.89 | 14.95 | 13.19 | 14.74 | 00:00:00 | | 2008-11-24 | 9,726,000 | 15.07 | 17.11 | 14.67 | 16.68 | 00:00:00 | | 2008-11-25 | 9,157,500 | 17.13 | 17.84 | 16.45 | 17.59 | 00:00:00 | | 2008-11-26 | 6,051,300 | 16.73 | 18.26 | 16.52 | 17.90 | 00:00:00 | | 2008-11-28 | 2,351,100 | 17.63 | 17.90 | 17.22 | 17.90 | 00:00:00 | | 2008-12-01 | 7,190,200 | 17.62 | 17.62 | 16.80 | 16.85 | 00:00:00 | | 2008-12-02 | 6,974,900 | 17.13 | 17.37 | 16.41 | 17.22 | 00:00:00 | | 2008-12-03 | 5,651,000 | 16.60 | 18.45 | 16.52 | 18.33 | 00:00:00 | | 2008-12-04 | 6,845,700 | 18.00 | 19.15 | 17.74 | 18.05 | 00:00:00 | | 2008-12-05 | 6,769,200 | 17.69 | 19.77 | 17.42 | 19.69 | 00:00:00 | | 2008-12-08 | 7,667,800 | 20.17 | 21.24 | 20.09 | 20.90 | 00:00:00 | | 2008-12-09 | 6,575,400 | 20.66 | 21.61 | 19.92 | 20.04 | 00:00:00 | | 2008-12-10 | 7,264,000 | 20.33 | 21.42 | 19.90 | 21.24 | 00:00:00 | | 2008-12-11 | 11,845,900 | 20.57 | 21.05 | 19.69 | 20.17 | 00:00:00 | | 2008-12-12 | 5,056,600 | 19.35 | 20.62 | 19.31 | 20.25 | 00:00:00 | | 2008-12-15 | 4,343,600 | 20.40 | 20.48 | 19.43 | 19.87 | 00:00:00 | | 2008-12-16 | 6,502,100 | 20.25 | 21.19 | 19.75 | 21.08 | 00:00:00 | | 2008-12-17 | 6,196,500 | 20.92 | 22.36 | 20.42 | 22.02 | 00:00:00 | | 2008-12-18 | 7,063,500 | 21.80 | 22.26 | 21.42 | 21.76 | 00:00:00 | | 2008-12-19 | 6,969,500 | 22.09 | 22.09 | 20.29 | 21.00 | 00:00:00 | | 2008-12-22 | 4,014,000 | 21.31 | 21.32 | 19.80 | 20.29 | 00:00:00 | | 2008-12-23 | 3,168,000 | 20.39 | 20.68 | 19.89 | 20.03 | 00:00:00 | | 2008-12-24 | 1,157,200 | 20.11 | 20.43 | 19.90 | 20.36 | 00:00:00 | | 2008-12-26 | 1,389,800 | 20.49 | 20.93 | 20.17 | 20.36 | 00:00:00 | | 2008-12-29 | 3,420,700 | 20.42 | 20.42 | 19.50 | 19.76 | 00:00:00 | | 2008-12-30 | 3,549,200 | 19.90 | 20.36 | 19.79 | 20.36 | 00:00:00 | | 2008-12-31 | 3,055,900 | 20.34 | 20.99 | 20.32 | 20.77 | 00:00:00 | | 2009-01-02 | 4,016,700 | 20.84 | 22.17 | 20.48 | 22.02 | 00:00:00 | | 2009-01-05 | 5,743,400 | 21.85 | 22.12 | 21.20 | 21.90 | 00:00:00 | | 2009-01-06 | 5,864,300 | 21.72 | 22.46 | 21.10 | 21.91 | 00:00:00 | | 2009-01-07 | 7,888,400 | 21.50 | 21.71 | 21.12 | 21.56 | 00:00:00 | | 2009-01-08 | 10,547,100 | 21.18 | 21.18 | 19.89 | 20.90 | 00:00:00 | | 2009-01-09 | 15,290,100 | 19.42 | 19.45 | 18.01 | 18.11 | 00:00:00 | | 2009-01-12 | 9,099,400 | 18.03 | 18.41 | 17.16 | 17.26 | 00:00:00 | | 2009-01-13 | 8,726,900 | 17.24 | 17.68 | 16.94 | 17.18 | 00:00:00 | | 2009-01-14 | 10,419,800 | 16.52 | 16.70 | 16.00 | 16.05 | 00:00:00 | | 2009-01-15 | 11,344,400 | 16.06 | 17.27 | 15.80 | 16.81 | 00:00:00 | | 2009-01-16 | 6,366,600 | 17.12 | 17.30 | 16.35 | 17.00 | 00:00:00 | | 2009-01-20 | 8,489,000 | 17.00 | 17.15 | 15.79 | 15.87 | 00:00:00 | | 2009-01-21 | 20,653,000 | 16.23 | 16.49 | 13.37 | 14.72 | 00:00:00 | | 2009-01-22 | 10,047,400 | 14.47 | 14.99 | 13.98 | 14.44 | 00:00:00 | | 2009-01-23 | 8,617,500 | 14.10 | 14.61 | 14.01 | 14.40 | 00:00:00 | | 2009-01-26 | 7,207,900 | 14.25 | 15.13 | 14.11 | 14.48 | 00:00:00 | | 2009-01-27 | 6,394,700 | 14.50 | 14.83 | 14.09 | 14.32 | 00:00:00 | | 2009-01-28 | 8,111,500 | 14.82 | 15.93 | 14.52 | 15.38 | 00:00:00 | | 2009-01-29 | 5,593,700 | 15.09 | 15.24 | 14.74 | 14.85 | 00:00:00 | | 2009-01-30 | 10,817,400 | 14.92 | 15.14 | 14.48 | 14.60 | 00:00:00 | | 2009-02-02 | 8,859,500 | 14.38 | 14.57 | 13.65 | 13.97 | 00:00:00 | | 2009-02-03 | 9,449,400 | 13.81 | 15.05 | 13.65 | 14.82 | 00:00:00 | | 2009-02-04 | 5,858,900 | 14.91 | 15.05 | 14.43 | 14.64 | 00:00:00 | | 2009-02-05 | 8,780,800 | 14.66 | 15.29 | 14.60 | 14.91 | 00:00:00 | | 2009-02-06 | 8,041,100 | 15.18 | 16.20 | 14.87 | 15.87 | 00:00:00 | | 2009-02-09 | 7,981,500 | 15.89 | 16.01 | 14.98 | 15.13 | 00:00:00 | | 2009-02-10 | 7,230,900 | 14.98 | 15.26 | 14.14 | 14.31 | 00:00:00 | | 2009-02-11 | 6,279,000 | 14.45 | 14.72 | 13.88 | 14.20 | 00:00:00 | | 2009-02-12 | 6,026,600 | 14.20 | 14.38 | 13.72 | 14.29 | 00:00:00 | | 2009-02-13 | 3,864,500 | 14.20 | 14.49 | 13.91 | 13.97 | 00:00:00 | | 2009-02-17 | 8,893,900 | 13.51 | 14.27 | 13.33 | 13.97 | 00:00:00 | | 2009-02-18 | 6,269,500 | 14.24 | 14.37 | 13.44 | 13.67 | 00:00:00 | | 2009-02-19 | 5,518,700 | 13.82 | 14.16 | 13.56 | 13.75 | 00:00:00 | | 2009-02-20 | 7,029,600 | 13.47 | 14.00 | 13.36 | 13.74 | 00:00:00 | | 2009-02-23 | 8,261,700 | 13.87 | 14.03 | 13.26 | 13.36 | 00:00:00 | | 2009-02-24 | 8,144,300 | 13.50 | 14.41 | 13.22 | 14.27 | 00:00:00 | | 2009-02-25 | 10,091,200 | 14.19 | 14.54 | 13.55 | 13.86 | 00:00:00 | | 2009-02-26 | 7,364,500 | 14.09 | 14.49 | 13.56 | 13.59 | 00:00:00 | | 2009-02-27 | 8,038,300 | 13.38 | 14.37 | 13.38 | 13.98 | 00:00:00 | | 2009-03-02 | 6,847,400 | 13.55 | 13.92 | 12.96 | 13.00 | 00:00:00 | | 2009-03-03 | 9,922,400 | 13.22 | 13.39 | 12.71 | 13.01 | 00:00:00 | | 2009-03-04 | 7,001,300 | 13.31 | 13.63 | 13.03 | 13.37 | 00:00:00 | | 2009-03-05 | 8,405,300 | 13.03 | 13.48 | 12.16 | 12.28 | 00:00:00 | | 2009-03-06 | 12,831,500 | 12.46 | 12.46 | 11.41 | 11.80 | 00:00:00 | | 2009-03-09 | 11,392,800 | 11.61 | 11.98 | 11.46 | 11.73 | 00:00:00 | | 2009-03-10 | 8,769,500 | 11.87 | 13.21 | 11.87 | 13.15 | 00:00:00 | | 2009-03-11 | 10,618,200 | 12.99 | 14.35 | 12.89 | 13.99 | 00:00:00 | | 2009-03-12 | 8,475,600 | 13.92 | 14.58 | 13.73 | 14.46 | 00:00:00 | | 2009-03-13 | 7,008,900 | 14.55 | 14.79 | 14.06 | 14.69 | 00:00:00 | | 2009-03-16 | 5,256,500 | 14.90 | 14.90 | 14.35 | 14.35 | 00:00:00 | | 2009-03-17 | 5,329,300 | 14.35 | 15.27 | 14.03 | 15.27 | 00:00:00 | | 2009-03-18 | 7,863,100 | 15.17 | 16.10 | 14.97 | 15.80 | 00:00:00 | | 2009-03-19 | 5,550,300 | 15.91 | 15.94 | 15.29 | 15.61 | 00:00:00 | | 2009-03-20 | 7,612,700 | 15.64 | 15.88 | 14.84 | 15.03 | 00:00:00 | | 2009-03-23 | 5,339,700 | 15.55 | 16.54 | 15.13 | 16.51 | 00:00:00 | | 2009-03-24 | 7,341,200 | 16.27 | 17.16 | 16.16 | 16.80 | 00:00:00 | | 2009-03-25 | 10,338,400 | 17.01 | 17.72 | 16.49 | 17.18 | 00:00:00 | | 2009-03-26 | 5,677,700 | 17.26 | 18.00 | 17.26 | 17.76 | 00:00:00 | | 2009-03-27 | 4,144,800 | 17.42 | 17.76 | 17.16 | 17.48 | 00:00:00 | | 2009-03-30 | 5,676,300 | 17.04 | 17.30 | 16.10 | 16.37 | 00:00:00 | | 2009-03-31 | 5,238,100 | 16.53 | 16.98 | 16.11 | 16.70 | 00:00:00 | | 2009-04-01 | 4,295,100 | 16.43 | 17.09 | 16.25 | 17.00 | 00:00:00 | | 2009-04-02 | 6,807,200 | 17.50 | 18.62 | 17.19 | 17.92 | 00:00:00 | | 2009-04-03 | 5,191,700 | 17.98 | 18.65 | 17.86 | 18.65 | 00:00:00 | | 2009-04-06 | 4,718,900 | 18.37 | 18.45 | 17.40 | 17.86 | 00:00:00 | | 2009-04-07 | 4,759,600 | 17.53 | 17.68 | 16.91 | 16.93 | 00:00:00 | | 2009-04-08 | 4,716,600 | 17.05 | 17.68 | 17.05 | 17.65 | 00:00:00 | | 2009-04-09 | 5,377,900 | 18.30 | 19.03 | 17.97 | 18.86 | 00:00:00 | | 2009-04-13 | 5,745,500 | 18.66 | 18.80 | 18.09 | 18.47 | 00:00:00 | | 2009-04-14 | 6,791,900 | 18.19 | 18.56 | 17.88 | 18.25 | 00:00:00 | | 2009-04-15 | 5,938,500 | 18.14 | 18.74 | 17.81 | 18.22 | 00:00:00 | | 2009-04-16 | 7,332,900 | 18.64 | 19.09 | 17.86 | 18.89 | 00:00:00 | | 2009-04-17 | 5,133,400 | 18.93 | 19.49 | 18.57 | 19.30 | 00:00:00 | | 2009-04-20 | 5,280,200 | 18.94 | 19.10 | 18.00 | 18.23 | 00:00:00 | | 2009-04-21 | 25,609,600 | 20.18 | 21.62 | 19.97 | 20.92 | 00:00:00 | | 2009-04-22 | 15,073,100 | 19.80 | 23.52 | 19.76 | 22.80 | 00:00:00 | | 2009-04-23 | 10,639,200 | 22.73 | 23.27 | 21.52 | 22.24 | 00:00:00 | | 2009-04-24 | 9,847,100 | 22.73 | 23.29 | 22.04 | 22.52 | 00:00:00 | | 2009-04-27 | 5,845,600 | 22.02 | 22.71 | 21.89 | 22.14 | 00:00:00 | | 2009-04-28 | 13,185,900 | 21.82 | 23.81 | 21.76 | 23.48 | 00:00:00 | | 2009-04-29 | 11,100,800 | 23.83 | 24.75 | 23.20 | 24.33 | 00:00:00 | | 2009-04-30 | 8,280,600 | 24.68 | 25.40 | 24.33 | 24.50 | 00:00:00 | | 2009-05-01 | 6,561,200 | 24.47 | 25.15 | 23.95 | 24.85 | 00:00:00 | | 2009-05-04 | 6,312,500 | 25.13 | 25.83 | 24.72 | 25.48 | 00:00:00 | | 2009-05-05 | 5,514,400 | 25.39 | 25.75 | 24.57 | 25.42 | 00:00:00 | | 2009-05-06 | 9,172,000 | 25.73 | 25.95 | 24.83 | 25.86 | 00:00:00 | | 2009-05-07 | 9,755,300 | 26.21 | 26.48 | 25.58 | 25.92 | 00:00:00 | | 2009-05-08 | 7,331,200 | 26.03 | 26.26 | 25.02 | 26.03 | 00:00:00 | | 2009-05-11 | 7,269,000 | 25.37 | 25.79 | 24.61 | 25.05 | 00:00:00 | | 2009-05-12 | 8,808,900 | 25.28 | 25.56 | 23.61 | 23.95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
