|
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 | 2004-08-05 | 6,296,600 | 38.20 | 38.91 | 38.16 | 38.23 | 00:00:00 | 2004-08-06 | 4,120,000 | 37.80 | 38.07 | 36.75 | 37.50 | 00:00:00 | 2004-08-09 | 5,199,600 | 37.25 | 37.50 | 35.98 | 36.12 | 00:00:00 | 2004-08-10 | 4,703,600 | 36.30 | 37.50 | 36.17 | 37.42 | 00:00:00 | 2004-08-11 | 4,318,000 | 37.42 | 38.68 | 36.72 | 38.33 | 00:00:00 | 2004-08-12 | 6,620,600 | 37.80 | 38.39 | 36.73 | 37.14 | 00:00:00 | 2004-08-13 | 5,144,600 | 37.50 | 37.95 | 37.10 | 37.27 | 00:00:00 | 2004-08-16 | 3,162,400 | 37.45 | 38.53 | 37.39 | 38.51 | 00:00:00 | 2004-08-17 | 3,164,400 | 38.65 | 39.64 | 38.65 | 39.34 | 00:00:00 | 2004-08-18 | 2,801,400 | 39.22 | 39.92 | 38.80 | 39.59 | 00:00:00 | 2004-08-19 | 3,223,000 | 39.50 | 40.22 | 39.22 | 40.08 | 00:00:00 | 2004-08-20 | 3,819,200 | 40.08 | 41.09 | 39.71 | 41.05 | 00:00:00 | 2004-08-23 | 2,421,000 | 41.10 | 41.23 | 40.32 | 40.32 | 00:00:00 | 2004-08-24 | 1,993,400 | 40.40 | 40.93 | 39.92 | 40.40 | 00:00:00 | 2004-08-25 | 2,164,200 | 40.45 | 40.74 | 39.90 | 40.37 | 00:00:00 | 2004-08-26 | 1,616,000 | 40.52 | 41.13 | 40.38 | 40.98 | 00:00:00 | 2004-08-27 | 6,644,800 | 42.00 | 42.44 | 41.51 | 42.07 | 00:00:00 | 2004-08-30 | 3,685,400 | 41.85 | 42.32 | 41.79 | 41.79 | 00:00:00 | 2004-08-31 | 43,356,800 | 42.17 | 42.54 | 41.75 | 42.15 | 00:00:00 | 2004-09-01 | 5,110,400 | 42.16 | 42.41 | 41.84 | 42.17 | 00:00:00 | 2004-09-02 | 3,369,600 | 42.13 | 43.60 | 42.13 | 43.36 | 00:00:00 | 2004-09-03 | 2,881,200 | 43.37 | 44.01 | 43.25 | 43.53 | 00:00:00 | 2004-09-07 | 2,504,000 | 43.90 | 43.95 | 43.39 | 43.51 | 00:00:00 | 2004-09-08 | 5,847,000 | 43.65 | 44.70 | 43.65 | 44.09 | 00:00:00 | 2004-09-09 | 3,266,200 | 44.33 | 44.37 | 43.49 | 43.61 | 00:00:00 | 2004-09-10 | 2,388,400 | 43.65 | 44.89 | 43.61 | 44.86 | 00:00:00 | 2004-09-13 | 2,254,000 | 44.36 | 44.99 | 44.34 | 44.59 | 00:00:00 | 2004-09-14 | 2,834,200 | 44.45 | 44.61 | 44.11 | 44.31 | 00:00:00 | 2004-09-15 | 2,877,800 | 44.31 | 44.46 | 43.75 | 43.93 | 00:00:00 | 2004-09-16 | 3,371,800 | 43.90 | 44.55 | 43.00 | 43.63 | 00:00:00 | 2004-09-17 | 2,595,800 | 43.64 | 44.15 | 43.37 | 43.50 | 00:00:00 | 2004-09-20 | 1,418,200 | 43.50 | 43.78 | 43.15 | 43.28 | 00:00:00 | 2004-09-21 | 3,351,400 | 43.28 | 43.60 | 43.10 | 43.46 | 00:00:00 | 2004-09-22 | 2,964,800 | 43.25 | 43.25 | 42.20 | 42.44 | 00:00:00 | 2004-09-23 | 2,029,600 | 42.51 | 42.91 | 41.95 | 42.67 | 00:00:00 | 2004-09-24 | 1,904,000 | 43.30 | 43.30 | 42.70 | 43.09 | 00:00:00 | 2004-09-27 | 2,274,400 | 42.60 | 42.80 | 42.26 | 42.34 | 00:00:00 | 2004-09-28 | 1,986,800 | 42.50 | 42.85 | 42.10 | 42.63 | 00:00:00 | 2004-09-29 | 2,141,000 | 42.64 | 43.64 | 42.64 | 43.47 | 00:00:00 | 2004-09-30 | 3,461,000 | 43.10 | 43.20 | 42.35 | 42.42 | 00:00:00 | 2004-10-01 | 2,504,200 | 42.55 | 43.48 | 42.42 | 43.10 | 00:00:00 | 2004-10-04 | 3,176,400 | 43.82 | 44.35 | 42.94 | 43.04 | 00:00:00 | 2004-10-05 | 2,159,800 | 43.20 | 43.20 | 42.30 | 42.35 | 00:00:00 | 2004-10-06 | 1,799,200 | 42.30 | 43.10 | 41.61 | 43.10 | 00:00:00 | 2004-10-07 | 2,116,200 | 43.15 | 44.00 | 42.15 | 42.19 | 00:00:00 | 2004-10-08 | 1,665,000 | 42.18 | 42.63 | 41.45 | 41.72 | 00:00:00 | 2004-10-11 | 1,027,000 | 41.83 | 42.07 | 41.58 | 41.88 | 00:00:00 | 2004-10-12 | 3,447,400 | 41.47 | 41.58 | 40.36 | 40.48 | 00:00:00 | 2004-10-13 | 5,580,800 | 40.73 | 40.80 | 39.07 | 39.90 | 00:00:00 | 2004-10-14 | 3,240,600 | 40.00 | 40.57 | 39.48 | 40.10 | 00:00:00 | 2004-10-15 | 3,026,600 | 40.35 | 40.78 | 40.02 | 40.15 | 00:00:00 | 2004-10-18 | 3,092,200 | 40.16 | 40.41 | 39.15 | 40.40 | 00:00:00 | 2004-10-19 | 3,052,400 | 40.80 | 41.13 | 40.19 | 40.20 | 00:00:00 | 2004-10-20 | 2,569,400 | 40.12 | 40.51 | 39.62 | 39.67 | 00:00:00 | 2004-10-21 | 2,705,000 | 39.85 | 40.80 | 39.52 | 40.68 | 00:00:00 | 2004-10-22 | 4,222,200 | 41.22 | 41.96 | 41.16 | 41.75 | 00:00:00 | 2004-10-25 | 3,477,600 | 41.85 | 42.11 | 41.57 | 41.72 | 00:00:00 | 2004-10-26 | 11,118,200 | 43.20 | 45.19 | 42.74 | 44.56 | 00:00:00 | 2004-10-27 | 4,997,800 | 44.30 | 45.98 | 44.20 | 45.80 | 00:00:00 | 2004-10-28 | 4,937,600 | 44.95 | 46.20 | 44.95 | 45.98 | 00:00:00 | 2004-10-29 | 4,144,200 | 45.90 | 47.04 | 45.83 | 46.63 | 00:00:00 | 2004-11-01 | 4,547,400 | 46.64 | 47.00 | 45.61 | 46.10 | 00:00:00 | 2004-11-02 | 2,462,000 | 46.50 | 46.70 | 46.02 | 46.16 | 00:00:00 | 2004-11-03 | 2,156,800 | 46.65 | 46.95 | 46.25 | 46.80 | 00:00:00 | 2004-11-04 | 3,470,200 | 46.96 | 47.40 | 46.40 | 47.39 | 00:00:00 | 2004-11-05 | 4,102,000 | 47.52 | 48.80 | 47.45 | 48.05 | 00:00:00 | 2004-11-08 | 1,850,600 | 47.80 | 47.82 | 47.11 | 47.20 | 00:00:00 | 2004-11-09 | 2,999,400 | 47.25 | 47.30 | 46.19 | 47.08 | 00:00:00 | 2004-11-10 | 1,726,200 | 47.48 | 47.87 | 47.15 | 47.23 | 00:00:00 | 2004-11-11 | 3,388,800 | 47.19 | 47.65 | 46.60 | 47.42 | 00:00:00 | 2004-11-12 | 2,617,600 | 47.50 | 48.50 | 47.35 | 48.35 | 00:00:00 | 2004-11-15 | 3,694,400 | 48.30 | 49.44 | 48.00 | 49.24 | 00:00:00 | 2004-11-16 | 4,314,200 | 48.90 | 49.36 | 48.53 | 49.15 | 00:00:00 | 2004-11-17 | 3,433,200 | 49.20 | 50.03 | 48.75 | 49.07 | 00:00:00 | 2004-11-18 | 4,267,800 | 48.90 | 50.47 | 48.40 | 50.10 | 00:00:00 | 2004-11-19 | 5,168,000 | 49.25 | 49.70 | 48.42 | 48.65 | 00:00:00 | 2004-11-22 | 2,639,400 | 49.10 | 49.23 | 48.75 | 49.22 | 00:00:00 | 2004-11-23 | 2,443,200 | 48.85 | 49.74 | 48.83 | 49.74 | 00:00:00 | 2004-11-24 | 2,326,800 | 49.30 | 49.80 | 49.00 | 49.80 | 00:00:00 | 2004-11-26 | 1,276,200 | 49.99 | 50.92 | 49.54 | 49.74 | 00:00:00 | 2004-11-29 | 2,687,200 | 49.95 | 49.98 | 48.63 | 49.49 | 00:00:00 | 2004-11-30 | 2,057,000 | 49.75 | 49.84 | 49.27 | 49.84 | 00:00:00 | 2004-12-01 | 3,692,200 | 50.00 | 51.03 | 50.00 | 51.03 | 00:00:00 | 2004-12-02 | 5,163,800 | 50.81 | 54.00 | 50.42 | 52.65 | 00:00:00 | 2004-12-03 | 3,053,000 | 52.66 | 52.85 | 52.16 | 52.46 | 00:00:00 | 2004-12-06 | 1,868,000 | 52.46 | 53.15 | 52.16 | 52.72 | 00:00:00 | 2004-12-07 | 2,475,600 | 52.78 | 53.01 | 52.33 | 52.42 | 00:00:00 | 2004-12-08 | 1,906,400 | 52.07 | 53.24 | 52.07 | 52.83 | 00:00:00 | 2004-12-09 | 2,451,600 | 52.50 | 53.02 | 52.30 | 52.87 | 00:00:00 | 2004-12-10 | 2,189,000 | 53.82 | 53.82 | 52.66 | 53.62 | 00:00:00 | 2004-12-13 | 7,311,400 | 53.73 | 56.15 | 53.70 | 55.86 | 00:00:00 | 2004-12-14 | 2,829,600 | 55.55 | 56.26 | 55.40 | 55.96 | 00:00:00 | 2004-12-15 | 4,188,400 | 55.70 | 55.77 | 54.76 | 55.24 | 00:00:00 | 2004-12-16 | 3,725,400 | 55.29 | 56.00 | 54.85 | 55.24 | 00:00:00 | 2004-12-17 | 3,617,400 | 54.65 | 54.99 | 54.07 | 54.89 | 00:00:00 | 2004-12-20 | 3,310,800 | 55.31 | 55.70 | 54.87 | 55.00 | 00:00:00 | 2004-12-21 | 3,068,000 | 55.20 | 55.27 | 54.33 | 54.55 | 00:00:00 | 2004-12-22 | 2,511,600 | 55.25 | 55.26 | 54.66 | 55.14 | 00:00:00 | 2004-12-23 | 1,106,400 | 55.14 | 55.90 | 55.14 | 55.31 | 00:00:00 | 2004-12-27 | 2,333,000 | 56.41 | 56.75 | 55.70 | 55.72 | 00:00:00 | 2004-12-28 | 1,883,000 | 56.30 | 56.94 | 56.11 | 56.94 | 00:00:00 | 2004-12-29 | 1,586,400 | 57.00 | 57.70 | 56.78 | 57.06 | 00:00:00 | 2004-12-30 | 1,227,800 | 57.20 | 57.40 | 56.58 | 56.80 | 00:00:00 | 2004-12-31 | 1,542,600 | 57.20 | 57.52 | 56.38 | 56.40 | 00:00:00 | 2005-01-03 | 2,885,800 | 56.15 | 56.80 | 55.02 | 55.10 | 00:00:00 | 2005-01-04 | 3,408,200 | 55.15 | 55.38 | 53.85 | 53.85 | 00:00:00 | 2005-01-05 | 2,427,000 | 53.98 | 54.90 | 53.50 | 53.90 | 00:00:00 | 2005-01-06 | 2,052,600 | 54.37 | 55.36 | 54.18 | 55.01 | 00:00:00 | 2005-01-07 | 1,934,600 | 55.28 | 55.73 | 54.72 | 55.35 | 00:00:00 | 2005-01-10 | 2,587,600 | 55.50 | 56.78 | 55.50 | 56.10 | 00:00:00 | 2005-01-11 | 1,677,400 | 55.95 | 56.10 | 55.25 | 55.69 | 00:00:00 | 2005-01-12 | 5,058,600 | 56.75 | 56.75 | 53.90 | 54.90 | 00:00:00 | 2005-01-13 | 2,190,800 | 55.15 | 55.80 | 54.74 | 55.02 | 00:00:00 | 2005-01-14 | 1,454,400 | 55.30 | 56.10 | 55.07 | 55.77 | 00:00:00 | 2005-01-18 | 2,837,200 | 55.77 | 56.99 | 55.63 | 56.62 | 00:00:00 | 2005-01-19 | 1,858,400 | 56.40 | 56.48 | 55.42 | 55.50 | 00:00:00 | 2005-01-20 | 2,018,800 | 55.49 | 55.60 | 54.56 | 54.80 | 00:00:00 | 2005-01-21 | 2,573,400 | 54.69 | 55.05 | 53.56 | 53.74 | 00:00:00 | 2005-01-24 | 4,088,000 | 53.70 | 54.12 | 51.46 | 52.82 | 00:00:00 | 2005-01-25 | 5,647,600 | 54.45 | 55.56 | 53.45 | 54.64 | 00:00:00 | 2005-01-26 | 3,714,000 | 54.80 | 54.89 | 53.50 | 53.82 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|