|
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 | 2003-08-21 | 3,700,000 | 55.83 | 57.40 | 55.15 | 56.54 | 00:00:00 | 2003-08-22 | 2,861,200 | 56.54 | 56.70 | 55.41 | 55.49 | 00:00:00 | 2003-08-25 | 1,544,000 | 55.30 | 55.31 | 54.70 | 54.93 | 00:00:00 | 2003-08-26 | 2,032,000 | 54.31 | 55.08 | 53.85 | 55.04 | 00:00:00 | 2003-08-27 | 2,634,400 | 55.28 | 57.00 | 55.06 | 56.74 | 00:00:00 | 2003-08-28 | 3,284,400 | 57.25 | 58.17 | 56.43 | 57.34 | 00:00:00 | 2003-08-29 | 2,011,200 | 57.38 | 58.15 | 57.00 | 58.04 | 00:00:00 | 2003-09-02 | 4,802,000 | 58.43 | 58.65 | 58.00 | 58.10 | 00:00:00 | 2003-09-03 | 8,002,000 | 58.58 | 59.39 | 57.75 | 59.28 | 00:00:00 | 2003-09-04 | 4,009,200 | 59.28 | 59.28 | 58.60 | 58.98 | 00:00:00 | 2003-09-05 | 3,373,600 | 58.56 | 58.67 | 56.94 | 57.40 | 00:00:00 | 2003-09-08 | 3,594,400 | 57.59 | 57.59 | 56.52 | 57.11 | 00:00:00 | 2003-09-09 | 4,844,000 | 56.30 | 56.50 | 55.37 | 55.93 | 00:00:00 | 2003-09-10 | 4,066,800 | 55.90 | 57.30 | 55.63 | 56.10 | 00:00:00 | 2003-09-11 | 3,911,200 | 56.20 | 57.35 | 56.17 | 56.94 | 00:00:00 | 2003-09-12 | 2,317,600 | 56.91 | 57.54 | 56.09 | 57.33 | 00:00:00 | 2003-09-15 | 2,478,000 | 57.70 | 57.89 | 56.81 | 57.89 | 00:00:00 | 2003-09-16 | 2,516,800 | 57.80 | 58.93 | 57.32 | 58.93 | 00:00:00 | 2003-09-17 | 2,818,400 | 58.93 | 59.65 | 58.53 | 59.00 | 00:00:00 | 2003-09-18 | 1,874,800 | 59.02 | 59.19 | 58.52 | 58.63 | 00:00:00 | 2003-09-19 | 2,998,800 | 58.69 | 59.00 | 58.42 | 58.68 | 00:00:00 | 2003-09-22 | 2,484,400 | 57.52 | 58.12 | 57.50 | 58.00 | 00:00:00 | 2003-09-23 | 2,672,000 | 58.00 | 58.12 | 57.50 | 57.78 | 00:00:00 | 2003-09-24 | 3,029,200 | 57.63 | 57.95 | 56.47 | 56.49 | 00:00:00 | 2003-09-25 | 2,959,600 | 56.50 | 56.80 | 56.01 | 56.01 | 00:00:00 | 2003-09-26 | 4,546,400 | 56.00 | 56.00 | 54.28 | 54.29 | 00:00:00 | 2003-09-29 | 4,505,200 | 54.32 | 54.75 | 53.38 | 54.16 | 00:00:00 | 2003-09-30 | 3,237,600 | 54.03 | 54.98 | 53.25 | 54.60 | 00:00:00 | 2003-10-01 | 3,968,000 | 54.60 | 56.98 | 54.60 | 56.83 | 00:00:00 | 2003-10-02 | 1,519,000 | 28.56 | 28.57 | 28.10 | 28.42 | 00:00:00 | 2003-10-03 | 3,807,200 | 29.12 | 29.59 | 29.00 | 29.30 | 00:00:00 | 2003-10-06 | 2,115,800 | 29.30 | 29.72 | 29.30 | 29.65 | 00:00:00 | 2003-10-07 | 2,706,200 | 29.45 | 29.50 | 28.94 | 29.09 | 00:00:00 | 2003-10-08 | 1,864,200 | 29.09 | 29.09 | 28.77 | 28.79 | 00:00:00 | 2003-10-09 | 4,149,800 | 29.00 | 30.20 | 29.00 | 29.89 | 00:00:00 | 2003-10-10 | 1,829,400 | 29.85 | 29.94 | 29.43 | 29.60 | 00:00:00 | 2003-10-13 | 1,540,600 | 29.66 | 30.10 | 29.55 | 29.80 | 00:00:00 | 2003-10-14 | 2,905,400 | 29.70 | 30.77 | 29.45 | 30.74 | 00:00:00 | 2003-10-15 | 4,401,800 | 31.20 | 31.80 | 30.49 | 31.52 | 00:00:00 | 2003-10-16 | 2,956,800 | 31.27 | 31.29 | 30.90 | 31.20 | 00:00:00 | 2003-10-17 | 2,228,400 | 31.50 | 31.67 | 31.14 | 31.43 | 00:00:00 | 2003-10-20 | 3,481,600 | 31.43 | 31.80 | 31.25 | 31.44 | 00:00:00 | 2003-10-21 | 7,360,800 | 33.19 | 34.20 | 32.12 | 33.87 | 00:00:00 | 2003-10-22 | 3,807,400 | 33.52 | 33.53 | 32.76 | 33.40 | 00:00:00 | 2003-10-23 | 3,647,800 | 32.80 | 34.00 | 31.50 | 33.75 | 00:00:00 | 2003-10-24 | 3,071,800 | 33.45 | 33.67 | 33.00 | 33.65 | 00:00:00 | 2003-10-27 | 3,474,400 | 34.15 | 34.69 | 34.02 | 34.50 | 00:00:00 | 2003-10-28 | 4,324,400 | 34.95 | 35.46 | 34.45 | 35.31 | 00:00:00 | 2003-10-29 | 3,387,000 | 35.32 | 36.39 | 34.90 | 36.17 | 00:00:00 | 2003-10-30 | 2,336,000 | 36.73 | 36.75 | 35.61 | 35.76 | 00:00:00 | 2003-10-31 | 2,976,800 | 35.65 | 36.25 | 35.37 | 35.47 | 00:00:00 | 2003-11-03 | 3,690,200 | 36.25 | 36.94 | 35.95 | 36.93 | 00:00:00 | 2003-11-04 | 4,759,000 | 37.26 | 37.39 | 36.31 | 36.41 | 00:00:00 | 2003-11-05 | 2,721,200 | 36.61 | 36.75 | 35.96 | 36.55 | 00:00:00 | 2003-11-06 | 1,965,200 | 36.55 | 36.90 | 36.17 | 36.50 | 00:00:00 | 2003-11-07 | 2,845,400 | 36.65 | 37.00 | 36.25 | 36.46 | 00:00:00 | 2003-11-10 | 1,885,400 | 36.45 | 36.59 | 36.10 | 36.13 | 00:00:00 | 2003-11-11 | 4,324,800 | 36.50 | 36.65 | 35.70 | 36.42 | 00:00:00 | 2003-11-12 | 5,169,600 | 36.37 | 38.13 | 36.26 | 37.89 | 00:00:00 | 2003-11-13 | 3,743,800 | 37.90 | 38.04 | 37.20 | 37.85 | 00:00:00 | 2003-11-14 | 3,454,800 | 38.33 | 38.73 | 37.55 | 37.70 | 00:00:00 | 2003-11-17 | 3,890,600 | 37.55 | 37.55 | 35.80 | 36.72 | 00:00:00 | 2003-11-18 | 2,366,200 | 36.81 | 37.49 | 36.50 | 36.50 | 00:00:00 | 2003-11-19 | 5,312,600 | 36.00 | 36.25 | 35.13 | 35.62 | 00:00:00 | 2003-11-20 | 5,401,000 | 34.82 | 35.37 | 34.50 | 34.71 | 00:00:00 | 2003-11-21 | 3,291,000 | 35.15 | 36.40 | 35.15 | 36.24 | 00:00:00 | 2003-11-24 | 3,759,400 | 36.85 | 38.40 | 36.63 | 38.30 | 00:00:00 | 2003-11-25 | 4,194,200 | 38.31 | 38.90 | 38.10 | 38.38 | 00:00:00 | 2003-11-26 | 2,705,000 | 38.76 | 39.11 | 38.40 | 39.08 | 00:00:00 | 2003-11-28 | 1,385,600 | 39.08 | 39.92 | 39.08 | 39.84 | 00:00:00 | 2003-12-01 | 3,621,400 | 40.54 | 40.84 | 39.46 | 39.92 | 00:00:00 | 2003-12-02 | 3,636,400 | 39.92 | 39.95 | 38.76 | 39.00 | 00:00:00 | 2003-12-03 | 3,263,600 | 39.35 | 39.74 | 38.29 | 38.40 | 00:00:00 | 2003-12-04 | 10,030,800 | 38.55 | 38.75 | 34.75 | 37.11 | 00:00:00 | 2003-12-05 | 4,141,800 | 36.25 | 37.78 | 36.00 | 36.70 | 00:00:00 | 2003-12-08 | 4,018,800 | 36.82 | 36.99 | 35.80 | 36.00 | 00:00:00 | 2003-12-09 | 3,513,200 | 36.75 | 36.99 | 35.62 | 36.00 | 00:00:00 | 2003-12-10 | 4,516,000 | 36.10 | 36.15 | 34.70 | 35.35 | 00:00:00 | 2003-12-11 | 4,312,200 | 34.89 | 36.15 | 34.81 | 35.86 | 00:00:00 | 2003-12-12 | 3,324,400 | 36.05 | 36.75 | 36.00 | 36.30 | 00:00:00 | 2003-12-15 | 3,254,600 | 37.60 | 37.65 | 35.25 | 35.44 | 00:00:00 | 2003-12-16 | 10,790,600 | 35.40 | 35.40 | 32.50 | 34.58 | 00:00:00 | 2003-12-17 | 6,955,200 | 34.58 | 35.33 | 34.00 | 35.33 | 00:00:00 | 2003-12-18 | 3,680,200 | 35.50 | 36.56 | 35.50 | 36.46 | 00:00:00 | 2003-12-19 | 5,531,200 | 37.48 | 37.64 | 36.30 | 36.99 | 00:00:00 | 2003-12-22 | 3,557,800 | 36.42 | 36.93 | 35.84 | 36.44 | 00:00:00 | 2003-12-23 | 4,039,800 | 36.60 | 37.24 | 36.24 | 37.20 | 00:00:00 | 2003-12-24 | 1,047,200 | 37.20 | 37.20 | 36.71 | 36.91 | 00:00:00 | 2003-12-26 | 1,308,800 | 36.98 | 37.66 | 36.98 | 37.51 | 00:00:00 | 2003-12-29 | 2,855,400 | 37.65 | 37.66 | 36.55 | 37.32 | 00:00:00 | 2003-12-30 | 2,619,000 | 37.32 | 37.32 | 36.65 | 37.07 | 00:00:00 | 2003-12-31 | 2,841,400 | 37.24 | 37.85 | 36.90 | 37.75 | 00:00:00 | 2004-01-02 | 2,769,800 | 37.75 | 37.97 | 36.81 | 36.94 | 00:00:00 | 2004-01-05 | 3,318,400 | 37.00 | 37.78 | 37.00 | 37.75 | 00:00:00 | 2004-01-06 | 5,244,600 | 37.84 | 39.20 | 37.83 | 38.77 | 00:00:00 | 2004-01-07 | 7,444,000 | 37.40 | 38.87 | 37.20 | 38.06 | 00:00:00 | 2004-01-08 | 4,024,200 | 38.64 | 38.64 | 36.72 | 36.96 | 00:00:00 | 2004-01-09 | 3,170,200 | 36.90 | 37.69 | 36.52 | 36.61 | 00:00:00 | 2004-01-12 | 4,124,400 | 36.70 | 36.79 | 35.60 | 35.95 | 00:00:00 | 2004-01-13 | 4,500,000 | 36.00 | 36.25 | 34.88 | 35.11 | 00:00:00 | 2004-01-14 | 5,106,200 | 35.70 | 36.35 | 35.35 | 36.20 | 00:00:00 | 2004-01-15 | 2,453,200 | 36.29 | 36.42 | 35.27 | 36.06 | 00:00:00 | 2004-01-16 | 3,380,200 | 36.40 | 36.67 | 35.81 | 36.52 | 00:00:00 | 2004-01-20 | 3,945,800 | 36.89 | 36.89 | 35.85 | 35.95 | 00:00:00 | 2004-01-21 | 6,537,000 | 36.00 | 36.25 | 35.06 | 35.70 | 00:00:00 | 2004-01-22 | 3,092,400 | 35.90 | 36.49 | 35.86 | 36.05 | 00:00:00 | 2004-01-23 | 2,303,000 | 36.10 | 36.20 | 35.49 | 35.74 | 00:00:00 | 2004-01-26 | 3,509,200 | 35.74 | 35.74 | 34.50 | 35.27 | 00:00:00 | 2004-01-27 | 2,945,000 | 35.20 | 35.43 | 34.76 | 34.85 | 00:00:00 | 2004-01-28 | 3,244,000 | 35.18 | 35.46 | 33.91 | 34.15 | 00:00:00 | 2004-01-29 | 3,606,200 | 34.15 | 34.32 | 33.75 | 34.31 | 00:00:00 | 2004-01-30 | 4,076,600 | 34.31 | 35.87 | 33.81 | 35.43 | 00:00:00 | 2004-02-02 | 2,731,400 | 35.89 | 36.08 | 34.88 | 35.71 | 00:00:00 | 2004-02-03 | 3,390,200 | 35.65 | 36.45 | 35.45 | 36.26 | 00:00:00 | 2004-02-04 | 3,734,800 | 36.00 | 37.00 | 35.95 | 36.65 | 00:00:00 | 2004-02-05 | 4,207,000 | 37.42 | 37.65 | 37.00 | 37.45 | 00:00:00 | 2004-02-06 | 2,193,400 | 37.45 | 38.33 | 37.45 | 37.87 | 00:00:00 | 2004-02-09 | 1,915,400 | 37.98 | 38.25 | 37.65 | 38.05 | 00:00:00 | 2004-02-10 | 1,925,200 | 38.00 | 38.42 | 37.50 | 38.25 | 00:00:00 | 2004-02-11 | 2,363,200 | 38.38 | 38.64 | 38.28 | 38.64 | 00:00:00 | 2004-02-12 | 3,779,400 | 38.60 | 39.00 | 38.39 | 38.95 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|