COH: Historical Prices for COACH INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	33.72	34.24	33.40	33.79	5,894,200	33.79
19-Nov-09	34.22	34.22	32.96	33.92	7,214,100	33.92
18-Nov-09	34.43	34.90	34.04	34.44	2,912,200	34.44
17-Nov-09	36.00	36.02	33.90	34.48	8,763,400	34.48
16-Nov-09	36.93	37.10	35.72	35.99	6,793,700	35.99
13-Nov-09	34.92	35.65	34.58	35.56	4,856,200	35.56
12-Nov-09	35.86	36.11	34.80	35.00	4,441,800	35.00
11-Nov-09	35.45	36.47	34.94	35.99	6,334,900	35.99
10-Nov-09	34.77	35.23	34.64	34.97	4,015,700	34.97
9-Nov-09	34.27	35.08	33.90	35.08	3,201,900	35.08
6-Nov-09	33.79	34.20	33.21	33.92	2,881,800	33.92
5-Nov-09	32.89	33.97	32.54	33.96	4,356,700	33.96
4-Nov-09	33.16	33.29	32.22	32.37	4,054,500	32.37
3-Nov-09	32.98	33.22	31.98	32.82	4,906,100	32.82
2-Nov-09	33.10	33.43	32.30	33.23	4,891,200	33.23
30-Oct-09	33.73	34.50	32.59	32.97	6,329,300	32.97
29-Oct-09	32.24	33.08	32.09	32.87	4,246,000	32.87
28-Oct-09	33.32	33.47	31.69	31.83	4,369,300	31.83
27-Oct-09	34.66	34.66	33.13	33.31	3,582,700	33.31
26-Oct-09	34.59	35.05	34.43	34.55	4,714,800	34.55
23-Oct-09	34.84	34.84	34.03	34.22	3,367,900	34.22
22-Oct-09	33.25	34.97	33.25	34.82	6,331,100	34.82
21-Oct-09	33.41	34.10	33.07	33.14	6,056,600	33.14
20-Oct-09	33.80	34.50	33.27	33.41	6,653,400	33.41
19-Oct-09	34.24	34.90	34.19	34.51	8,554,200	34.51
16-Oct-09	34.29	34.57	33.85	34.11	6,369,500	34.11
15-Oct-09	34.87	35.47	34.65	34.71	3,953,700	34.71
14-Oct-09	34.92	35.19	34.57	35.17	3,373,600	35.17
13-Oct-09	34.43	34.82	34.16	34.39	2,627,800	34.39
12-Oct-09	34.61	34.79	34.25	34.50	3,406,100	34.50
9-Oct-09	33.96	34.65	33.78	34.50	4,170,300	34.50
8-Oct-09	33.60	34.12	33.23	34.05	4,674,000	34.05
7-Oct-09	32.70	33.52	32.21	33.44	5,192,600	33.44
6-Oct-09	32.40	33.12	32.40	32.95	3,945,700	32.95
5-Oct-09	31.33	32.42	31.20	32.25	2,978,400	32.25
2-Oct-09	31.37	31.80	31.04	31.08	4,348,800	31.08
1-Oct-09	32.67	33.00	31.93	32.05	6,368,400	32.05
30-Sep-09	33.22	33.34	32.32	32.92	3,660,200	32.92
29-Sep-09	32.82	33.33	32.67	33.08	3,042,200	33.08
28-Sep-09	31.95	32.66	31.85	32.60	2,094,100	32.60
25-Sep-09	31.72	31.98	31.41	31.67	2,501,000	31.67
24-Sep-09	32.47	32.69	31.59	31.75	4,023,300	31.75
23-Sep-09	32.85	33.06	32.35	32.35	3,309,400	32.35
22-Sep-09	33.28	33.28	32.59	32.70	3,928,800	32.70
21-Sep-09	33.32	33.67	32.91	33.01	5,195,800	33.01
18-Sep-09	32.87	33.80	32.81	33.63	5,184,000	33.63
17-Sep-09	32.34	33.33	32.34	32.90	4,713,500	32.90
16-Sep-09	32.48	32.56	31.94	32.48	6,025,100	32.48
15-Sep-09	31.91	32.57	31.77	32.25	3,297,500	32.25
14-Sep-09	31.24	31.94	30.86	31.85	2,951,100	31.85
11-Sep-09	31.20	31.71	31.17	31.47	3,457,200	31.47
10-Sep-09	31.37	31.73	30.88	31.24	5,340,900	31.24
9-Sep-09	30.43	31.28	30.21	31.27	4,869,000	31.27
8-Sep-09	29.98	30.46	29.72	30.42	4,512,500	30.42
4-Sep-09	28.82	29.82	28.82	29.63	2,338,800	29.63
3-Sep-09	28.50	29.02	28.24	28.94	2,787,200	28.94
3-Sep-09	$ 0.075 Dividend
2-Sep-09	28.73	28.73	28.16	28.23	3,861,300	28.15
1-Sep-09	29.40	29.99	28.77	28.90	6,201,900	28.82
31-Aug-09	28.95	29.08	28.22	28.29	3,240,400	28.21
28-Aug-09	29.75	29.79	29.11	29.27	3,296,900	29.19
27-Aug-09	29.16	29.44	28.71	29.25	2,371,700	29.17
26-Aug-09	29.07	29.50	28.99	29.31	2,696,900	29.23
25-Aug-09	28.34	29.44	28.02	29.26	5,193,100	29.18
24-Aug-09	28.82	28.88	27.96	28.03	4,433,900	27.96
21-Aug-09	29.04	29.20	28.36	28.75	3,293,100	28.67
20-Aug-09	28.32	28.76	28.20	28.74	3,095,400	28.66
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions