|
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 | 2009-10-30 | 6,329,300 | 33.73 | 34.50 | 32.59 | 32.97 | 00:00:00 | 2009-11-02 | 4,891,200 | 33.10 | 33.43 | 32.30 | 33.23 | 00:00:00 | 2009-11-03 | 4,906,100 | 32.98 | 33.22 | 31.98 | 32.82 | 00:00:00 | 2009-11-04 | 4,054,500 | 33.16 | 33.29 | 32.22 | 32.37 | 00:00:00 | 2009-11-05 | 4,356,700 | 32.89 | 33.97 | 32.54 | 33.96 | 00:00:00 | 2009-11-06 | 2,881,800 | 33.79 | 34.20 | 33.21 | 33.92 | 00:00:00 | 2009-11-09 | 3,201,900 | 34.27 | 35.08 | 33.90 | 35.08 | 00:00:00 | 2009-11-10 | 4,015,700 | 34.77 | 35.23 | 34.64 | 34.97 | 00:00:00 | 2009-11-11 | 6,334,900 | 35.45 | 36.47 | 34.94 | 35.99 | 00:00:00 | 2009-11-12 | 4,441,800 | 35.86 | 36.11 | 34.80 | 35.00 | 00:00:00 | 2009-11-13 | 4,856,200 | 34.92 | 35.65 | 34.58 | 35.56 | 00:00:00 | 2009-11-16 | 6,793,700 | 36.93 | 37.10 | 35.72 | 35.99 | 00:00:00 | 2009-11-17 | 8,763,400 | 36.00 | 36.02 | 33.90 | 34.48 | 00:00:00 | 2009-11-18 | 2,912,200 | 34.43 | 34.90 | 34.04 | 34.44 | 00:00:00 | 2009-11-19 | 7,214,100 | 34.22 | 34.22 | 32.96 | 33.92 | 00:00:00 | 2009-11-20 | 5,894,200 | 33.72 | 34.24 | 33.40 | 33.79 | 00:00:00 | 2009-11-23 | 4,809,500 | 34.30 | 35.10 | 34.11 | 34.76 | 00:00:00 | 2009-11-24 | 5,177,600 | 34.91 | 35.50 | 34.76 | 34.93 | 00:00:00 | 2009-11-25 | 4,202,200 | 35.61 | 35.92 | 35.49 | 35.79 | 00:00:00 | 2009-11-27 | 2,158,800 | 34.75 | 35.77 | 34.54 | 35.29 | 00:00:00 | 2009-11-30 | 5,465,000 | 35.29 | 35.29 | 34.36 | 34.75 | 00:00:00 | 2009-12-01 | 3,321,000 | 35.19 | 35.59 | 34.95 | 35.42 | 00:00:00 | 2009-12-02 | 4,230,700 | 35.65 | 36.15 | 35.42 | 35.80 | 00:00:00 | 2009-12-03 | 4,085,800 | 35.66 | 36.00 | 35.42 | 35.75 | 00:00:00 | 2009-12-04 | 6,980,800 | 36.39 | 37.35 | 35.75 | 36.53 | 00:00:00 | 2009-12-07 | 3,847,100 | 36.54 | 36.54 | 35.88 | 35.94 | 00:00:00 | 2009-12-08 | 4,270,000 | 35.79 | 35.79 | 35.12 | 35.29 | 00:00:00 | 2009-12-09 | 2,944,700 | 35.20 | 35.40 | 34.93 | 35.18 | 00:00:00 | 2009-12-10 | 4,555,000 | 35.60 | 36.25 | 35.55 | 35.95 | 00:00:00 | 2009-12-11 | 4,018,400 | 36.36 | 36.38 | 35.78 | 35.84 | 00:00:00 | 2009-12-14 | 3,031,200 | 36.29 | 36.98 | 36.10 | 36.85 | 00:00:00 | 2009-12-15 | 3,107,700 | 36.84 | 36.85 | 36.23 | 36.52 | 00:00:00 | 2009-12-16 | 3,241,200 | 36.82 | 36.93 | 36.55 | 36.69 | 00:00:00 | 2009-12-17 | 2,541,200 | 36.53 | 36.86 | 36.24 | 36.57 | 00:00:00 | 2009-12-18 | 3,509,600 | 36.68 | 36.78 | 35.73 | 36.34 | 00:00:00 | 2009-12-21 | 3,180,300 | 36.52 | 37.31 | 36.42 | 37.11 | 00:00:00 | 2009-12-22 | 2,381,200 | 36.84 | 37.20 | 36.53 | 36.84 | 00:00:00 | 2009-12-23 | 1,561,500 | 37.08 | 37.31 | 36.86 | 37.05 | 00:00:00 | 2009-12-24 | 499,000 | 37.10 | 37.29 | 36.87 | 37.15 | 00:00:00 | 2009-12-28 | 1,430,100 | 37.16 | 37.36 | 37.02 | 37.17 | 00:00:00 | 2009-12-29 | 2,188,900 | 37.31 | 37.31 | 36.59 | 36.79 | 00:00:00 | 2009-12-30 | 1,795,400 | 36.67 | 37.03 | 36.65 | 36.97 | 00:00:00 | 2009-12-31 | 1,057,600 | 37.15 | 37.15 | 36.50 | 36.53 | 00:00:00 | 2010-01-04 | 3,350,600 | 36.89 | 36.89 | 36.11 | 36.31 | 00:00:00 | 2010-01-05 | 3,223,400 | 36.34 | 37.28 | 35.89 | 36.75 | 00:00:00 | 2010-01-06 | 2,968,300 | 36.65 | 37.57 | 36.57 | 37.47 | 00:00:00 | 2010-01-07 | 2,719,200 | 37.58 | 37.96 | 37.29 | 37.49 | 00:00:00 | 2010-01-08 | 3,140,000 | 37.22 | 37.35 | 36.88 | 37.27 | 00:00:00 | 2010-01-11 | 4,025,800 | 37.46 | 38.51 | 37.46 | 38.32 | 00:00:00 | 2010-01-12 | 5,185,900 | 38.10 | 38.65 | 37.75 | 38.60 | 00:00:00 | 2010-01-13 | 3,243,900 | 38.55 | 38.55 | 37.76 | 38.27 | 00:00:00 | 2010-01-14 | 4,511,700 | 38.21 | 38.33 | 37.18 | 37.50 | 00:00:00 | 2010-01-15 | 6,035,800 | 37.54 | 37.84 | 36.64 | 36.79 | 00:00:00 | 2010-01-19 | 5,559,200 | 37.12 | 37.53 | 36.70 | 37.45 | 00:00:00 | 2010-01-20 | 15,018,700 | 35.20 | 35.90 | 34.99 | 35.35 | 00:00:00 | 2010-01-21 | 10,370,300 | 35.32 | 35.38 | 33.49 | 34.10 | 00:00:00 | 2010-01-22 | 7,165,100 | 33.84 | 34.54 | 33.53 | 34.04 | 00:00:00 | 2010-01-25 | 5,638,200 | 34.35 | 34.71 | 33.73 | 34.09 | 00:00:00 | 2010-01-26 | 5,387,200 | 34.07 | 35.01 | 33.91 | 34.61 | 00:00:00 | 2010-01-27 | 5,671,200 | 34.56 | 35.17 | 34.37 | 35.01 | 00:00:00 | 2010-01-28 | 6,519,600 | 35.11 | 35.37 | 34.65 | 34.87 | 00:00:00 | 2010-01-29 | 5,884,100 | 34.98 | 35.36 | 34.73 | 34.88 | 00:00:00 | 2010-02-01 | 3,758,600 | 35.00 | 35.36 | 34.83 | 35.27 | 00:00:00 | 2010-02-02 | 4,714,200 | 35.29 | 35.77 | 35.10 | 35.73 | 00:00:00 | 2010-02-03 | 4,773,900 | 35.32 | 35.61 | 34.98 | 35.49 | 00:00:00 | 2010-02-04 | 5,001,800 | 35.10 | 35.34 | 34.17 | 34.47 | 00:00:00 | 2010-02-05 | 8,826,100 | 33.60 | 34.39 | 32.96 | 34.32 | 00:00:00 | 2010-02-08 | 3,456,500 | 34.25 | 34.83 | 33.90 | 34.19 | 00:00:00 | 2010-02-09 | 3,366,100 | 34.71 | 34.84 | 34.28 | 34.70 | 00:00:00 | 2010-02-10 | 2,964,900 | 34.62 | 35.00 | 34.33 | 34.73 | 00:00:00 | 2010-02-11 | 4,028,700 | 34.70 | 35.69 | 34.43 | 35.38 | 00:00:00 | 2010-02-12 | 4,754,500 | 35.01 | 35.53 | 34.61 | 35.47 | 00:00:00 | 2010-02-16 | 3,478,900 | 35.69 | 36.31 | 35.25 | 36.18 | 00:00:00 | 2010-02-17 | 4,488,800 | 36.44 | 36.44 | 35.77 | 36.05 | 00:00:00 | 2010-02-18 | 3,739,300 | 35.83 | 36.51 | 35.80 | 36.44 | 00:00:00 | 2010-02-19 | 3,433,900 | 36.24 | 36.50 | 36.02 | 36.38 | 00:00:00 | 2010-02-22 | 4,720,200 | 36.44 | 36.94 | 36.38 | 36.56 | 00:00:00 | 2010-02-23 | 4,749,100 | 36.41 | 36.76 | 36.13 | 36.56 | 00:00:00 | 2010-02-24 | 4,355,700 | 36.64 | 37.21 | 36.44 | 37.18 | 00:00:00 | 2010-02-25 | 5,117,500 | 36.60 | 36.85 | 36.20 | 36.69 | 00:00:00 | 2010-02-26 | 3,815,600 | 36.71 | 37.10 | 36.42 | 36.44 | 00:00:00 | 2010-03-01 | 5,397,400 | 36.53 | 37.08 | 36.18 | 37.02 | 00:00:00 | 2010-03-02 | 4,517,700 | 37.10 | 37.13 | 36.78 | 36.87 | 00:00:00 | 2010-03-03 | 4,560,600 | 36.72 | 36.94 | 36.34 | 36.47 | 00:00:00 | 2010-03-04 | 4,169,700 | 36.39 | 37.31 | 36.39 | 37.18 | 00:00:00 | 2010-03-05 | 3,299,900 | 37.38 | 37.84 | 37.05 | 37.69 | 00:00:00 | 2010-03-08 | 3,248,700 | 37.85 | 37.93 | 37.32 | 37.55 | 00:00:00 | 2010-03-09 | 5,809,100 | 37.44 | 39.20 | 37.38 | 38.86 | 00:00:00 | 2010-03-10 | 4,228,200 | 38.99 | 39.14 | 38.45 | 38.58 | 00:00:00 | 2010-03-11 | 2,638,200 | 38.31 | 38.54 | 38.05 | 38.49 | 00:00:00 | 2010-03-12 | 2,781,600 | 38.60 | 38.81 | 37.86 | 38.27 | 00:00:00 | 2010-03-15 | 3,132,700 | 38.13 | 38.36 | 37.53 | 38.05 | 00:00:00 | 2010-03-16 | 3,204,600 | 38.08 | 38.24 | 37.68 | 37.82 | 00:00:00 | 2010-03-17 | 2,172,200 | 37.91 | 38.35 | 37.91 | 38.23 | 00:00:00 | 2010-03-18 | 2,617,300 | 38.10 | 38.50 | 37.85 | 38.08 | 00:00:00 | 2010-03-19 | 3,331,500 | 38.18 | 38.37 | 37.68 | 37.85 | 00:00:00 | 2010-03-22 | 4,034,600 | 37.46 | 38.58 | 37.29 | 38.34 | 00:00:00 | 2010-03-23 | 3,821,900 | 38.52 | 38.87 | 38.12 | 38.35 | 00:00:00 | 2010-03-24 | 3,177,400 | 38.35 | 38.82 | 38.33 | 38.65 | 00:00:00 | 2010-03-25 | 2,967,700 | 38.95 | 39.28 | 38.68 | 38.70 | 00:00:00 | 2010-03-26 | 5,551,800 | 39.69 | 40.60 | 39.17 | 40.31 | 00:00:00 | 2010-03-29 | 4,354,900 | 40.53 | 40.53 | 39.47 | 39.98 | 00:00:00 | 2010-03-30 | 2,688,600 | 40.74 | 40.74 | 39.74 | 39.91 | 00:00:00 | 2010-03-31 | 3,361,400 | 39.71 | 40.10 | 39.43 | 39.52 | 00:00:00 | 2010-04-01 | 3,153,900 | 39.87 | 40.29 | 39.70 | 40.14 | 00:00:00 | 2010-04-05 | 2,649,700 | 40.24 | 40.70 | 39.92 | 40.54 | 00:00:00 | 2010-04-06 | 2,046,000 | 40.45 | 40.78 | 40.18 | 40.73 | 00:00:00 | 2010-04-07 | 3,865,200 | 40.64 | 41.03 | 40.20 | 40.49 | 00:00:00 | 2010-04-08 | 2,578,700 | 40.41 | 40.73 | 40.00 | 40.47 | 00:00:00 | 2010-04-09 | 3,475,300 | 40.72 | 41.59 | 40.49 | 41.34 | 00:00:00 | 2010-04-12 | 2,439,800 | 41.44 | 41.59 | 41.14 | 41.18 | 00:00:00 | 2010-04-13 | 2,965,600 | 41.48 | 41.84 | 41.33 | 41.54 | 00:00:00 | 2010-04-14 | 3,472,500 | 41.92 | 42.70 | 41.74 | 42.61 | 00:00:00 | 2010-04-15 | 3,574,600 | 42.63 | 43.25 | 42.33 | 42.99 | 00:00:00 | 2010-04-16 | 5,242,200 | 42.97 | 43.12 | 42.08 | 42.31 | 00:00:00 | 2010-04-19 | 6,226,200 | 42.29 | 42.45 | 40.92 | 41.88 | 00:00:00 | 2010-04-20 | 6,083,700 | 42.92 | 43.01 | 41.72 | 42.03 | 00:00:00 | 2010-04-21 | 5,484,600 | 42.36 | 43.08 | 42.10 | 43.04 | 00:00:00 | 2010-04-22 | 6,536,400 | 42.63 | 43.35 | 42.50 | 43.19 | 00:00:00 | 2010-04-23 | 4,418,100 | 42.99 | 43.72 | 42.76 | 43.62 | 00:00:00 | 2010-04-26 | 3,228,400 | 43.77 | 43.84 | 43.23 | 43.46 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|