STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Results from 'Magnificent Seven' duo show cloud revenue boosted by strong AI demand

Capri Holdings Limited (CPRI)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

35.27

+0.46

(+1.32%)

As of 10:31AM EDT. Market open.

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	34.82	35.50	34.70	35.27	35.27	242,159
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
Jan 08, 2024	50.55	50.77	50.38	50.49	50.49	679,400
Jan 05, 2024	50.20	50.73	50.19	50.69	50.69	1,462,300
Jan 04, 2024	50.05	50.38	49.91	50.24	50.24	697,700
Jan 03, 2024	50.17	50.34	50.05	50.15	50.15	495,300
Jan 02, 2024	50.07	50.55	50.01	50.31	50.31	984,800
Dec 29, 2023	50.48	50.58	50.11	50.24	50.24	691,600
Dec 28, 2023	50.39	50.46	50.27	50.44	50.44	531,100
Dec 27, 2023	50.35	50.52	50.25	50.42	50.42	689,700
Dec 26, 2023	50.15	50.38	50.13	50.34	50.34	431,500
Dec 22, 2023	49.73	50.13	49.60	50.08	50.08	430,000
Dec 21, 2023	49.76	50.19	49.65	49.93	49.93	396,600
Dec 20, 2023	49.57	50.29	49.53	49.65	49.65	892,400
Dec 19, 2023	49.40	49.80	49.40	49.68	49.68	1,119,400
Dec 18, 2023	49.50	49.52	49.26	49.28	49.28	858,500
Dec 15, 2023	49.57	49.76	49.28	49.28	49.28	2,557,700
Dec 14, 2023	49.71	49.88	49.56	49.57	49.57	1,462,900
Dec 13, 2023	49.00	49.47	48.90	49.37	49.37	977,300
Dec 12, 2023	49.20	49.53	49.10	49.38	49.38	1,329,100
Dec 11, 2023	48.62	48.70	48.43	48.54	48.54	458,100
Dec 08, 2023	48.18	48.61	48.10	48.44	48.44	355,100
Dec 07, 2023	47.95	48.31	47.95	48.21	48.21	502,500
Dec 06, 2023	48.69	48.75	47.94	47.97	47.97	622,600
Dec 05, 2023	48.60	48.71	48.32	48.49	48.49	678,000
Dec 04, 2023	48.50	48.97	48.46	48.73	48.73	897,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,948.75+63.37(+0.29%)

S&P 5005,095.67+47.25(+0.94%)

DOW38,254.90+169.10(+0.44%)

CAD/USD0.7321-0.0003(-0.04%)

CRUDE OIL83.89+0.32(+0.38%)

Bitcoin CAD87,962.27+1,002.74(+1.15%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Capri Holdings Limited (CPRI)

S&P/TSX
21,948.75
+63.37(+0.29%)

S&P 500
5,095.67
+47.25(+0.94%)

DOW
38,254.90
+169.10(+0.44%)

CAD/USD
0.7321
-0.0003(-0.04%)

CRUDE OIL
83.89
+0.32(+0.38%)

Bitcoin CAD
87,962.27
+1,002.74(+1.15%)