|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-05-12 | 8,808,900 | 25.28 | 25.56 | 23.61 | 23.95 | 00:00:00 | | 2009-05-13 | 9,597,200 | 23.12 | 23.35 | 22.01 | 22.73 | 00:00:00 | | 2009-05-14 | 4,980,900 | 22.50 | 23.71 | 22.35 | 23.25 | 00:00:00 | | 2009-05-15 | 5,974,900 | 23.14 | 24.11 | 23.01 | 23.14 | 00:00:00 | | 2009-05-18 | 7,244,400 | 23.72 | 25.01 | 23.41 | 24.99 | 00:00:00 | | 2009-05-19 | 6,685,200 | 25.00 | 25.65 | 24.47 | 25.00 | 00:00:00 | | 2009-05-20 | 6,255,700 | 25.30 | 25.99 | 24.48 | 24.59 | 00:00:00 | | 2009-05-21 | 5,663,500 | 24.18 | 24.81 | 23.69 | 24.09 | 00:00:00 | | 2009-05-22 | 3,894,600 | 24.22 | 24.74 | 23.56 | 24.35 | 00:00:00 | | 2009-05-26 | 6,028,800 | 24.25 | 25.83 | 24.17 | 25.51 | 00:00:00 | | 2009-05-27 | 5,680,700 | 25.56 | 26.41 | 25.31 | 25.45 | 00:00:00 | | 2009-05-28 | 4,596,400 | 25.99 | 26.09 | 24.66 | 25.41 | 00:00:00 | | 2009-05-29 | 4,996,600 | 25.55 | 26.31 | 25.55 | 26.27 | 00:00:00 | | 2009-06-01 | 7,969,300 | 26.81 | 28.74 | 26.46 | 28.36 | 00:00:00 | | 2009-06-02 | 7,982,200 | 28.51 | 28.51 | 27.37 | 27.90 | 00:00:00 | | 2009-06-03 | 6,610,400 | 27.54 | 27.99 | 27.19 | 27.69 | 00:00:00 | | 2009-06-04 | 10,229,800 | 27.69 | 27.69 | 26.31 | 26.94 | 00:00:00 | | 2009-06-05 | 6,677,900 | 27.28 | 27.96 | 26.43 | 26.92 | 00:00:00 | | 2009-06-08 | 4,055,900 | 26.81 | 27.10 | 26.11 | 26.83 | 00:00:00 | | 2009-06-09 | 5,266,200 | 27.00 | 28.10 | 26.83 | 27.94 | 00:00:00 | | 2009-06-10 | 5,617,000 | 28.27 | 28.52 | 27.17 | 27.85 | 00:00:00 | | 2009-06-11 | 5,775,900 | 27.93 | 27.97 | 26.71 | 26.79 | 00:00:00 | | 2009-06-12 | 7,407,900 | 26.41 | 26.56 | 25.22 | 26.12 | 00:00:00 | | 2009-06-15 | 7,794,600 | 25.69 | 26.95 | 25.53 | 26.83 | 00:00:00 | | 2009-06-16 | 7,878,400 | 26.91 | 27.40 | 26.03 | 26.24 | 00:00:00 | | 2009-06-17 | 5,243,600 | 26.20 | 26.75 | 25.55 | 26.27 | 00:00:00 | | 2009-06-18 | 5,786,700 | 26.11 | 26.25 | 25.06 | 25.44 | 00:00:00 | | 2009-06-19 | 4,903,800 | 25.75 | 26.36 | 25.60 | 26.24 | 00:00:00 | | 2009-06-22 | 7,651,400 | 26.20 | 26.98 | 25.75 | 26.46 | 00:00:00 | | 2009-06-23 | 6,431,500 | 26.49 | 26.53 | 25.02 | 25.13 | 00:00:00 | | 2009-06-24 | 5,368,800 | 25.48 | 26.02 | 25.14 | 25.36 | 00:00:00 | | 2009-06-25 | 3,996,400 | 25.37 | 26.37 | 25.29 | 26.24 | 00:00:00 | | 2009-06-26 | 4,414,300 | 26.17 | 27.24 | 26.16 | 26.93 | 00:00:00 | | 2009-06-29 | 3,033,200 | 27.06 | 27.16 | 26.41 | 26.59 | 00:00:00 | | 2009-06-30 | 4,451,500 | 26.57 | 27.28 | 26.53 | 26.88 | 00:00:00 | | 2009-07-01 | 5,202,200 | 27.11 | 27.80 | 26.98 | 27.04 | 00:00:00 | | 2009-07-02 | 5,034,100 | 26.67 | 27.04 | 25.80 | 25.80 | 00:00:00 | | 2009-07-06 | 6,734,900 | 25.61 | 25.88 | 24.79 | 25.18 | 00:00:00 | | 2009-07-07 | 6,194,100 | 25.27 | 25.27 | 23.97 | 24.03 | 00:00:00 | | 2009-07-08 | 8,709,600 | 24.12 | 24.42 | 23.71 | 24.20 | 00:00:00 | | 2009-07-09 | 5,696,800 | 24.33 | 24.58 | 23.60 | 23.86 | 00:00:00 | | 2009-07-10 | 5,802,400 | 23.79 | 24.08 | 23.43 | 23.56 | 00:00:00 | | 2009-07-13 | 7,239,700 | 23.57 | 23.99 | 22.94 | 23.85 | 00:00:00 | | 2009-07-14 | 6,027,500 | 23.98 | 24.86 | 23.62 | 24.77 | 00:00:00 | | 2009-07-15 | 5,876,100 | 25.62 | 26.35 | 25.22 | 26.31 | 00:00:00 | | 2009-07-16 | 4,530,000 | 26.25 | 26.30 | 25.49 | 26.20 | 00:00:00 | | 2009-07-17 | 4,035,000 | 26.13 | 26.71 | 26.07 | 26.63 | 00:00:00 | | 2009-07-20 | 3,023,600 | 26.94 | 27.17 | 26.62 | 27.07 | 00:00:00 | | 2009-07-21 | 5,072,000 | 27.19 | 27.51 | 26.88 | 27.48 | 00:00:00 | | 2009-07-22 | 5,337,600 | 27.80 | 28.79 | 27.45 | 28.42 | 00:00:00 | | 2009-07-23 | 4,940,400 | 28.55 | 29.48 | 28.17 | 29.23 | 00:00:00 | | 2009-07-24 | 3,454,000 | 29.09 | 29.40 | 28.59 | 29.31 | 00:00:00 | | 2009-07-27 | 6,936,500 | 28.66 | 28.77 | 27.49 | 28.43 | 00:00:00 | | 2009-07-28 | 12,525,500 | 26.85 | 28.14 | 26.37 | 28.05 | 00:00:00 | | 2009-07-29 | 6,633,900 | 28.13 | 29.21 | 28.12 | 28.89 | 00:00:00 | | 2009-07-30 | 4,619,100 | 29.19 | 29.97 | 29.00 | 29.17 | 00:00:00 | | 2009-07-31 | 4,142,400 | 29.03 | 29.76 | 28.79 | 29.59 | 00:00:00 | | 2009-08-03 | 4,975,200 | 29.88 | 29.90 | 29.00 | 29.90 | 00:00:00 | | 2009-08-04 | 4,060,900 | 29.59 | 29.88 | 29.07 | 29.31 | 00:00:00 | | 2009-08-05 | 2,426,500 | 29.45 | 29.82 | 28.91 | 29.30 | 00:00:00 | | 2009-08-06 | 2,420,200 | 29.30 | 29.68 | 28.90 | 29.43 | 00:00:00 | | 2009-08-07 | 3,667,400 | 29.70 | 30.61 | 29.69 | 30.39 | 00:00:00 | | 2009-08-10 | 3,341,000 | 30.07 | 30.09 | 29.48 | 29.68 | 00:00:00 | | 2009-08-11 | 4,262,200 | 29.33 | 30.03 | 29.19 | 29.85 | 00:00:00 | | 2009-08-12 | 4,551,600 | 30.05 | 30.24 | 29.59 | 29.83 | 00:00:00 | | 2009-08-13 | 6,997,700 | 30.22 | 30.24 | 28.80 | 29.17 | 00:00:00 | | 2009-08-14 | 4,953,800 | 29.57 | 29.57 | 28.34 | 28.55 | 00:00:00 | | 2009-08-17 | 4,248,300 | 27.95 | 28.00 | 27.21 | 27.71 | 00:00:00 | | 2009-08-18 | 2,535,600 | 27.70 | 28.24 | 27.66 | 28.14 | 00:00:00 | | 2009-08-19 | 2,651,000 | 27.76 | 28.40 | 27.56 | 28.17 | 00:00:00 | | 2009-08-20 | 3,095,400 | 28.32 | 28.76 | 28.20 | 28.74 | 00:00:00 | | 2009-08-21 | 3,293,100 | 29.04 | 29.20 | 28.36 | 28.75 | 00:00:00 | | 2009-08-24 | 4,433,900 | 28.82 | 28.88 | 27.96 | 28.03 | 00:00:00 | | 2009-08-25 | 5,193,100 | 28.34 | 29.44 | 28.02 | 29.26 | 00:00:00 | | 2009-08-26 | 2,696,900 | 29.07 | 29.50 | 28.99 | 29.31 | 00:00:00 | | 2009-08-27 | 2,371,700 | 29.16 | 29.44 | 28.71 | 29.25 | 00:00:00 | | 2009-08-28 | 3,296,900 | 29.75 | 29.79 | 29.11 | 29.27 | 00:00:00 | | 2009-08-31 | 3,240,400 | 28.95 | 29.08 | 28.22 | 28.29 | 00:00:00 | | 2009-09-01 | 6,201,900 | 29.40 | 29.99 | 28.77 | 28.90 | 00:00:00 | | 2009-09-02 | 3,861,300 | 28.73 | 28.73 | 28.16 | 28.23 | 00:00:00 | | 2009-09-03 | 2,787,200 | 28.50 | 29.02 | 28.24 | 28.94 | 00:00:00 | | 2009-09-04 | 2,338,800 | 28.82 | 29.82 | 28.82 | 29.63 | 00:00:00 | | 2009-09-08 | 4,512,500 | 29.98 | 30.46 | 29.72 | 30.42 | 00:00:00 | | 2009-09-09 | 4,869,000 | 30.43 | 31.28 | 30.21 | 31.27 | 00:00:00 | | 2009-09-10 | 5,340,900 | 31.37 | 31.73 | 30.88 | 31.24 | 00:00:00 | | 2009-09-11 | 3,457,200 | 31.20 | 31.71 | 31.17 | 31.47 | 00:00:00 | | 2009-09-14 | 2,951,100 | 31.24 | 31.94 | 30.86 | 31.85 | 00:00:00 | | 2009-09-15 | 3,297,500 | 31.91 | 32.57 | 31.77 | 32.25 | 00:00:00 | | 2009-09-16 | 6,025,100 | 32.48 | 32.56 | 31.94 | 32.48 | 00:00:00 | | 2009-09-17 | 4,713,500 | 32.34 | 33.33 | 32.34 | 32.90 | 00:00:00 | | 2009-09-18 | 5,184,000 | 32.87 | 33.80 | 32.81 | 33.63 | 00:00:00 | | 2009-09-21 | 5,195,800 | 33.32 | 33.67 | 32.91 | 33.01 | 00:00:00 | | 2009-09-22 | 3,928,800 | 33.28 | 33.28 | 32.59 | 32.70 | 00:00:00 | | 2009-09-23 | 3,309,400 | 32.85 | 33.06 | 32.35 | 32.35 | 00:00:00 | | 2009-09-24 | 4,023,300 | 32.47 | 32.69 | 31.59 | 31.75 | 00:00:00 | | 2009-09-25 | 2,501,000 | 31.72 | 31.98 | 31.41 | 31.67 | 00:00:00 | | 2009-09-28 | 2,094,100 | 31.95 | 32.66 | 31.85 | 32.60 | 00:00:00 | | 2009-09-29 | 3,042,200 | 32.82 | 33.33 | 32.67 | 33.08 | 00:00:00 | | 2009-09-30 | 3,660,200 | 33.22 | 33.34 | 32.32 | 32.92 | 00:00:00 | | 2009-10-01 | 6,368,400 | 32.67 | 33.00 | 31.93 | 32.05 | 00:00:00 | | 2009-10-02 | 4,348,800 | 31.37 | 31.80 | 31.04 | 31.08 | 00:00:00 | | 2009-10-05 | 2,978,400 | 31.33 | 32.42 | 31.20 | 32.25 | 00:00:00 | | 2009-10-06 | 3,945,700 | 32.40 | 33.12 | 32.40 | 32.95 | 00:00:00 | | 2009-10-07 | 5,192,600 | 32.70 | 33.52 | 32.21 | 33.44 | 00:00:00 | | 2009-10-08 | 4,674,000 | 33.60 | 34.12 | 33.23 | 34.05 | 00:00:00 | | 2009-10-09 | 4,170,300 | 33.96 | 34.65 | 33.78 | 34.50 | 00:00:00 | | 2009-10-12 | 3,406,100 | 34.61 | 34.79 | 34.25 | 34.50 | 00:00:00 | | 2009-10-13 | 2,627,800 | 34.43 | 34.82 | 34.16 | 34.39 | 00:00:00 | | 2009-10-14 | 3,373,600 | 34.92 | 35.19 | 34.57 | 35.17 | 00:00:00 | | 2009-10-15 | 3,953,700 | 34.87 | 35.47 | 34.65 | 34.71 | 00:00:00 | | 2009-10-16 | 6,369,500 | 34.29 | 34.57 | 33.85 | 34.11 | 00:00:00 | | 2009-10-19 | 8,554,200 | 34.24 | 34.90 | 34.19 | 34.51 | 00:00:00 | | 2009-10-20 | 6,653,400 | 33.80 | 34.50 | 33.27 | 33.41 | 00:00:00 | | 2009-10-21 | 6,056,600 | 33.41 | 34.10 | 33.07 | 33.14 | 00:00:00 | | 2009-10-22 | 6,331,100 | 33.25 | 34.97 | 33.25 | 34.82 | 00:00:00 | | 2009-10-23 | 3,367,900 | 34.84 | 34.84 | 34.03 | 34.22 | 00:00:00 | | 2009-10-26 | 4,714,800 | 34.59 | 35.05 | 34.43 | 34.55 | 00:00:00 | | 2009-10-27 | 3,582,700 | 34.66 | 34.66 | 33.13 | 33.31 | 00:00:00 | | 2009-10-28 | 4,369,300 | 33.32 | 33.47 | 31.69 | 31.83 | 00:00:00 | | 2009-10-29 | 4,246,000 | 32.24 | 33.08 | 32.09 | 32.87 | 00:00:00 | | 2009-10-30 | 6,329,300 | 33.73 | 34.50 | 32.59 | 32.97 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
