Capri Holdings Limited (CPRI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2024 | 33.88 | 34.58 | 33.83 | 34.55 | 34.55 | 1,556,600 |
| May 30, 2024 | 33.40 | 34.26 | 32.95 | 33.85 | 33.85 | 2,630,600 |
| May 29, 2024 | 34.04 | 34.31 | 33.88 | 34.18 | 34.18 | 2,169,600 |
| May 28, 2024 | 34.60 | 34.88 | 33.76 | 34.25 | 34.25 | 1,437,200 |
| May 24, 2024 | 35.00 | 35.00 | 34.54 | 34.63 | 34.63 | 999,300 |
| May 23, 2024 | 34.79 | 34.87 | 34.50 | 34.80 | 34.80 | 722,400 |
| May 22, 2024 | 35.24 | 35.29 | 34.83 | 34.93 | 34.93 | 933,900 |
| May 21, 2024 | 35.53 | 35.57 | 34.97 | 35.15 | 35.15 | 884,900 |
| May 20, 2024 | 36.06 | 36.21 | 35.40 | 35.73 | 35.73 | 916,700 |
| May 17, 2024 | 36.48 | 36.48 | 35.90 | 35.95 | 35.95 | 597,500 |
| May 16, 2024 | 36.00 | 36.32 | 35.51 | 36.15 | 36.15 | 841,100 |
| May 15, 2024 | 36.36 | 36.50 | 35.83 | 36.15 | 36.15 | 720,500 |
| May 14, 2024 | 36.20 | 36.24 | 35.69 | 36.20 | 36.20 | 630,600 |
| May 13, 2024 | 36.24 | 36.91 | 35.53 | 35.76 | 35.76 | 1,535,400 |
| May 10, 2024 | 36.50 | 36.55 | 35.92 | 36.12 | 36.12 | 758,700 |
| May 09, 2024 | 36.60 | 36.71 | 36.02 | 36.24 | 36.24 | 1,333,300 |
| May 08, 2024 | 36.74 | 36.89 | 36.55 | 36.71 | 36.71 | 1,292,200 |
| May 07, 2024 | 35.83 | 37.00 | 35.75 | 36.96 | 36.96 | 2,936,300 |
| May 06, 2024 | 36.33 | 36.33 | 35.69 | 35.73 | 35.73 | 863,800 |
| May 03, 2024 | 35.31 | 35.85 | 35.12 | 35.68 | 35.68 | 943,500 |
| May 02, 2024 | 35.53 | 35.60 | 35.10 | 35.10 | 35.10 | 808,400 |
| May 01, 2024 | 35.28 | 35.54 | 35.03 | 35.25 | 35.25 | 1,396,200 |
| Apr 30, 2024 | 35.53 | 35.77 | 34.92 | 35.48 | 35.48 | 1,893,500 |
| Apr 29, 2024 | 35.92 | 36.25 | 35.58 | 35.83 | 35.83 | 1,156,900 |
| Apr 26, 2024 | 34.82 | 35.62 | 34.70 | 35.54 | 35.54 | 1,854,400 |
| Apr 25, 2024 | 35.00 | 35.04 | 34.30 | 34.81 | 34.81 | 2,464,900 |
| Apr 24, 2024 | 36.27 | 36.48 | 34.78 | 35.40 | 35.40 | 4,546,900 |
| Apr 23, 2024 | 37.20 | 37.50 | 36.22 | 36.51 | 36.51 | 6,201,600 |
| Apr 22, 2024 | 38.60 | 38.70 | 37.84 | 37.96 | 37.96 | 1,575,700 |
| Apr 19, 2024 | 37.59 | 38.66 | 37.38 | 38.53 | 38.53 | 2,273,100 |
| Apr 18, 2024 | 37.95 | 38.28 | 37.73 | 37.83 | 37.83 | 1,701,900 |
| Apr 17, 2024 | 38.25 | 39.05 | 37.85 | 37.87 | 37.87 | 3,737,900 |
| Apr 16, 2024 | 38.75 | 39.61 | 38.22 | 38.93 | 38.93 | 3,497,500 |
| Apr 15, 2024 | 39.25 | 41.63 | 38.85 | 39.33 | 39.33 | 5,234,200 |
| Apr 12, 2024 | 40.78 | 41.00 | 39.11 | 39.31 | 39.31 | 3,445,600 |
| Apr 11, 2024 | 42.87 | 43.02 | 40.47 | 40.78 | 40.78 | 3,703,200 |
| Apr 10, 2024 | 43.83 | 43.94 | 42.32 | 42.60 | 42.60 | 1,988,400 |
| Apr 09, 2024 | 43.91 | 44.11 | 43.50 | 44.03 | 44.03 | 643,700 |
| Apr 08, 2024 | 43.90 | 44.05 | 43.70 | 43.75 | 43.75 | 580,200 |
| Apr 05, 2024 | 44.67 | 44.83 | 43.74 | 43.75 | 43.75 | 1,037,400 |
| Apr 04, 2024 | 45.49 | 45.49 | 44.67 | 44.79 | 44.79 | 600,000 |
| Apr 03, 2024 | 45.00 | 45.70 | 44.99 | 45.29 | 45.29 | 909,300 |
| Apr 02, 2024 | 45.05 | 45.32 | 44.40 | 44.87 | 44.87 | 692,800 |
| Apr 01, 2024 | 45.20 | 45.77 | 45.16 | 45.36 | 45.36 | 658,800 |
| Mar 28, 2024 | 45.16 | 46.09 | 45.06 | 45.30 | 45.30 | 1,238,000 |
| Mar 27, 2024 | 44.90 | 45.26 | 44.67 | 45.26 | 45.26 | 456,000 |
| Mar 26, 2024 | 45.06 | 45.07 | 44.65 | 44.76 | 44.76 | 747,500 |
| Mar 25, 2024 | 45.30 | 45.37 | 44.59 | 44.95 | 44.95 | 574,300 |
| Mar 22, 2024 | 45.31 | 45.50 | 45.19 | 45.29 | 45.29 | 740,000 |
| Mar 21, 2024 | 45.89 | 45.89 | 45.32 | 45.55 | 45.55 | 701,200 |
| Mar 20, 2024 | 46.00 | 46.15 | 45.48 | 45.75 | 45.75 | 1,297,000 |
| Mar 19, 2024 | 45.90 | 46.06 | 45.75 | 46.05 | 46.05 | 658,700 |
| Mar 18, 2024 | 46.85 | 46.91 | 45.61 | 45.89 | 45.89 | 1,392,600 |
| Mar 15, 2024 | 46.81 | 46.92 | 46.31 | 46.82 | 46.82 | 1,877,800 |
| Mar 14, 2024 | 46.70 | 46.95 | 46.38 | 46.93 | 46.93 | 569,200 |
| Mar 13, 2024 | 46.75 | 46.97 | 46.58 | 46.70 | 46.70 | 625,200 |
| Mar 12, 2024 | 46.50 | 46.90 | 46.40 | 46.84 | 46.84 | 422,400 |
| Mar 11, 2024 | 46.79 | 46.96 | 46.44 | 46.50 | 46.50 | 1,184,200 |
| Mar 08, 2024 | 46.59 | 47.17 | 46.57 | 46.79 | 46.79 | 605,000 |
| Mar 07, 2024 | 45.81 | 46.58 | 45.78 | 46.48 | 46.48 | 608,300 |
| Mar 06, 2024 | 45.97 | 46.07 | 45.72 | 45.78 | 45.78 | 861,000 |
| Mar 05, 2024 | 45.72 | 46.22 | 45.72 | 45.90 | 45.90 | 615,000 |
| Mar 04, 2024 | 45.80 | 46.03 | 45.70 | 45.83 | 45.83 | 523,200 |
| Mar 01, 2024 | 46.30 | 46.37 | 45.76 | 45.81 | 45.81 | 988,100 |
| Feb 29, 2024 | 46.27 | 46.39 | 46.09 | 46.13 | 46.13 | 728,900 |
| Feb 28, 2024 | 46.12 | 46.52 | 46.07 | 46.27 | 46.27 | 701,200 |
| Feb 27, 2024 | 46.13 | 46.55 | 46.04 | 46.32 | 46.32 | 625,300 |
| Feb 26, 2024 | 46.37 | 46.54 | 46.11 | 46.11 | 46.11 | 438,800 |
| Feb 23, 2024 | 46.55 | 46.72 | 46.36 | 46.37 | 46.37 | 744,700 |
| Feb 22, 2024 | 46.50 | 46.86 | 46.30 | 46.59 | 46.59 | 804,800 |
| Feb 21, 2024 | 47.15 | 47.15 | 46.51 | 46.55 | 46.55 | 832,100 |
| Feb 20, 2024 | 47.25 | 47.29 | 46.54 | 47.05 | 47.05 | 769,000 |
| Feb 16, 2024 | 47.32 | 47.59 | 47.26 | 47.32 | 47.32 | 785,700 |
| Feb 15, 2024 | 47.52 | 47.72 | 47.32 | 47.48 | 47.48 | 622,700 |
| Feb 14, 2024 | 47.21 | 47.48 | 47.07 | 47.34 | 47.34 | 711,800 |
| Feb 13, 2024 | 46.80 | 47.36 | 46.74 | 47.04 | 47.04 | 1,066,700 |
| Feb 12, 2024 | 46.81 | 47.61 | 46.64 | 47.50 | 47.50 | 1,100,000 |
| Feb 09, 2024 | 46.64 | 46.90 | 45.85 | 46.83 | 46.83 | 1,976,400 |
| Feb 08, 2024 | 47.11 | 47.80 | 46.98 | 47.54 | 47.54 | 1,977,000 |
| Feb 07, 2024 | 46.91 | 47.07 | 46.00 | 46.22 | 46.22 | 2,007,900 |
| Feb 06, 2024 | 47.00 | 47.01 | 46.40 | 46.58 | 46.58 | 1,277,000 |
| Feb 05, 2024 | 47.32 | 47.40 | 46.71 | 47.00 | 47.00 | 1,306,400 |
| Feb 02, 2024 | 47.60 | 47.70 | 47.06 | 47.57 | 47.57 | 1,273,700 |
| Feb 01, 2024 | 48.92 | 49.05 | 46.34 | 47.45 | 47.45 | 4,423,000 |
| Jan 31, 2024 | 49.20 | 49.20 | 48.73 | 48.74 | 48.74 | 862,300 |
| Jan 30, 2024 | 49.28 | 49.36 | 49.08 | 49.25 | 49.25 | 466,000 |
| Jan 29, 2024 | 48.70 | 49.43 | 48.54 | 49.42 | 49.42 | 1,422,400 |
| Jan 26, 2024 | 48.75 | 48.86 | 48.45 | 48.71 | 48.71 | 1,270,500 |
| Jan 25, 2024 | 49.00 | 49.21 | 48.50 | 48.52 | 48.52 | 1,274,300 |
| Jan 24, 2024 | 49.49 | 49.65 | 48.90 | 48.99 | 48.99 | 2,031,400 |
| Jan 23, 2024 | 50.20 | 50.27 | 49.44 | 49.49 | 49.49 | 1,775,600 |
| Jan 22, 2024 | 50.50 | 50.51 | 49.87 | 50.05 | 50.05 | 1,127,300 |
| Jan 19, 2024 | 50.51 | 50.62 | 50.13 | 50.22 | 50.22 | 927,900 |
| Jan 18, 2024 | 50.79 | 50.79 | 50.39 | 50.50 | 50.50 | 917,500 |
| Jan 17, 2024 | 50.52 | 50.78 | 50.38 | 50.64 | 50.64 | 1,008,400 |
| Jan 16, 2024 | 50.50 | 50.84 | 50.10 | 50.73 | 50.73 | 549,200 |
| Jan 12, 2024 | 51.11 | 51.11 | 50.54 | 50.66 | 50.66 | 995,100 |
| Jan 11, 2024 | 51.19 | 51.23 | 50.58 | 50.96 | 50.96 | 1,077,300 |
| Jan 10, 2024 | 51.00 | 51.16 | 50.45 | 51.03 | 51.03 | 1,691,600 |
| Jan 09, 2024 | 50.49 | 50.53 | 50.22 | 50.39 | 50.39 | 1,121,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.