NYSE:CPRI | Historical Stock Price | Capri Holdings Ltd

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2011-12-15 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$7.72$12.96$21.76$36.53$61.32$102.932011-12-152026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$51.03$51.032,893,600——
2012-12-28$49.18$49.183,243,300——
2012-12-27$49.41$49.416,371,300——
2012-12-26$50.03$50.035,508,700——
2012-12-24$53.57$53.57778,200——
2012-12-21$53.49$53.494,172,000——
2012-12-20$55.11$55.114,732,900——
2012-12-19$53.44$53.443,994,500——
2012-12-18$53.41$53.414,462,300——
2012-12-17$51.18$51.182,582,200——
2012-12-14$49.88$49.881,573,400——
2012-12-13$49.31$49.312,014,500——
2012-12-12$49.79$49.792,765,000——
2012-12-11$50.92$50.922,941,000——
2012-12-10$49.75$49.753,061,200——
2012-12-07$51.60$51.601,707,600——
2012-12-06$51.44$51.442,727,600——
2012-12-05$50.40$50.403,147,800——
2012-12-04$52.46$52.461,936,900——
2012-12-03$53.50$53.502,586,100——
2012-11-30$53.15$53.152,250,100——
2012-11-29$53.04$53.042,852,400——
2012-11-28$53.45$53.453,407,900——
2012-11-27$51.40$51.402,429,500——
2012-11-26$51.48$51.482,429,800——
2012-11-23$51.47$51.47746,000——
2012-11-21$51.24$51.241,934,400——
2012-11-20$51.39$51.393,181,300——
2012-11-19$50.61$50.613,084,600——
2012-11-16$50.32$50.324,229,700——
2012-11-15$48.49$48.494,787,200——
2012-11-14$48.11$48.116,323,400——
2012-11-13$51.01$51.0113,717,300——
2012-11-12$50.58$50.584,634,800——
2012-11-09$50.43$50.435,787,700——
2012-11-08$50.70$50.708,049,100——
2012-11-07$54.61$54.612,832,700——
2012-11-06$55.82$55.822,841,500——
2012-11-05$56.49$56.491,258,400——
2012-11-02$56.20$56.203,576,900——
2012-11-01$56.97$56.972,805,900——
2012-10-31$54.69$54.691,734,400——
2012-10-26$54.49$54.491,698,800——
2012-10-25$54.06$54.061,583,500——
2012-10-24$55.25$55.251,987,200——
2012-10-23$55.00$55.003,150,700——
2012-10-22$54.80$54.802,165,600——
2012-10-19$55.05$55.052,785,900——
2012-10-18$56.47$56.474,311,500——
2012-10-17$56.07$56.072,830,500——
2012-10-16$56.80$56.805,141,600——
2012-10-15$53.89$53.891,814,800——
2012-10-12$52.98$52.981,171,900——
2012-10-11$53.09$53.093,512,000——
2012-10-10$52.23$52.232,003,200——
2012-10-09$52.05$52.054,144,500——
2012-10-08$53.33$53.332,309,000——
2012-10-05$53.46$53.463,130,600——
2012-10-04$53.43$53.431,982,400——
2012-10-03$52.97$52.974,159,800——
2012-10-02$53.01$53.011,886,400——
2012-10-01$52.90$52.903,619,300——
2012-09-28$53.18$53.184,819,700——
2012-09-27$53.26$53.263,095,800——
2012-09-26$52.80$52.805,136,700——
2012-09-25$52.30$52.3025,238,800——
2012-09-24$54.50$54.505,513,600——
2012-09-21$57.35$57.3510,744,900——
2012-09-20$52.49$52.492,879,700——
2012-09-19$52.52$52.521,626,900——
2012-09-18$52.60$52.602,486,800——
2012-09-17$53.95$53.952,080,800——
2012-09-14$53.59$53.592,472,300——
2012-09-13$54.14$54.144,054,100——
2012-09-12$52.99$52.991,957,800——
2012-09-11$53.32$53.324,505,000——
2012-09-10$53.50$53.503,577,700——
2012-09-07$56.03$56.032,162,700——
2012-09-06$55.50$55.503,310,000——
2012-09-05$52.98$52.981,650,000——
2012-09-04$53.49$53.492,243,300——
2012-08-31$53.95$53.952,121,200——
2012-08-30$52.55$52.554,046,000——
2012-08-29$53.49$53.492,673,300——
2012-08-28$53.84$53.842,597,900——
2012-08-27$53.69$53.693,306,500——
2012-08-24$53.92$53.923,910,100——
2012-08-23$51.67$51.672,034,300——
2012-08-22$51.83$51.832,342,900——
2012-08-21$51.50$51.502,476,500——
2012-08-20$51.96$51.963,304,300——
2012-08-17$52.09$52.095,750,500——
2012-08-16$49.53$49.536,791,700——
2012-08-15$49.39$49.395,885,100——
2012-08-14$49.33$49.3318,546,000——
2012-08-13$42.35$42.355,695,400——
2012-08-10$42.32$42.321,506,600——
2012-08-09$43.00$43.001,044,800——
2012-08-08$42.84$42.841,488,600——
2012-08-07$43.26$43.263,837,400——
2012-08-06$42.85$42.853,002,800——
2012-08-03$41.19$41.193,021,800——
2012-08-02$39.59$39.591,478,600——
2012-08-01$40.41$40.411,330,100——
2012-07-31$41.29$41.292,323,300——
2012-07-30$41.48$41.481,203,200——
2012-07-27$41.33$41.331,923,000——
2012-07-26$41.44$41.442,863,100——
2012-07-25$39.53$39.531,725,500——
2012-07-24$39.90$39.902,244,900——
2012-07-23$39.66$39.661,964,900——
2012-07-20$39.98$39.983,812,800——
2012-07-19$41.67$41.672,488,900——
2012-07-18$40.63$40.633,006,100——
2012-07-17$38.92$38.922,005,000——
2012-07-16$38.91$38.911,862,600——
2012-07-13$39.40$39.402,191,800——
2012-07-12$39.05$39.052,726,500——
2012-07-11$40.69$40.693,101,900——
2012-07-10$42.62$42.621,601,700——
2012-07-09$42.62$42.621,668,100——
2012-07-06$43.54$43.541,949,900——
2012-07-05$44.44$44.443,975,400——
2012-07-03$42.67$42.67852,200——
2012-07-02$42.89$42.892,351,200——
2012-06-29$41.84$41.842,812,500——
2012-06-28$40.69$40.695,076,100——
2012-06-27$43.21$43.213,456,600——
2012-06-26$43.94$43.942,925,500——
2012-06-25$42.54$42.542,552,600——
2012-06-22$42.86$42.864,437,800——
2012-06-21$41.35$41.353,792,200——
2012-06-20$41.97$41.973,775,300——
2012-06-19$41.11$41.114,230,500——
2012-06-18$39.41$39.412,891,500——
2012-06-15$39.25$39.256,366,700——
2012-06-14$37.69$37.694,780,800——
2012-06-13$38.84$38.847,732,900——
2012-06-12$41.10$41.1022,597,300——
2012-06-11$38.18$38.184,413,700——
2012-06-08$38.37$38.373,320,100——
2012-06-07$36.04$36.043,644,700——
2012-06-06$38.59$38.591,399,100——
2012-06-05$38.73$38.731,412,400——
2012-06-04$37.37$37.371,904,100——
2012-06-01$37.76$37.762,200,200——
2012-05-31$39.38$39.381,602,600——
2012-05-30$40.00$40.001,948,600——
2012-05-29$41.95$41.951,305,200——
2012-05-25$41.20$41.201,093,500——
2012-05-24$40.94$40.941,318,500——
2012-05-23$41.96$41.961,300,000——
2012-05-22$41.78$41.782,557,600——
2012-05-21$40.71$40.712,625,000——
2012-05-18$37.55$37.552,198,900——
2012-05-17$37.79$37.794,407,600——
2012-05-16$40.14$40.144,753,300——
2012-05-15$40.75$40.752,581,200——
2012-05-14$40.20$40.202,388,100——
2012-05-11$40.62$40.621,929,800——
2012-05-10$40.18$40.184,624,300——
2012-05-09$41.50$41.502,164,100——
2012-05-08$41.75$41.755,772,300——
2012-05-07$44.10$44.102,100,000——
2012-05-04$43.80$43.802,191,100——
2012-05-03$45.96$45.962,367,100——
2012-05-02$48.62$48.622,057,600——
2012-05-01$48.11$48.114,134,900——
2012-04-30$45.67$45.672,035,600——
2012-04-27$45.90$45.902,344,000——
2012-04-26$44.36$44.361,979,600——
2012-04-25$42.56$42.561,291,600——
2012-04-24$41.32$41.322,826,200——
2012-04-23$43.39$43.393,497,900——
2012-04-20$41.28$41.281,356,300——
2012-04-19$41.90$41.902,162,600——
2012-04-18$42.98$42.981,003,800——
2012-04-17$42.88$42.881,175,100——
2012-04-16$42.10$42.103,018,800——
2012-04-13$43.62$43.621,304,100——
2012-04-12$43.98$43.981,526,900——
2012-04-11$42.90$42.904,165,800——
2012-04-10$43.17$43.175,875,100——
2012-04-09$46.80$46.801,495,600——
2012-04-05$47.53$47.533,722,600——
2012-04-04$47.45$47.451,964,300——
2012-04-03$47.01$47.011,619,500——
2012-04-02$46.15$46.151,475,400——
2012-03-30$46.59$46.594,633,700——
2012-03-29$45.69$45.692,601,900——
2012-03-28$45.02$45.023,189,100——
2012-03-27$46.53$46.532,376,700——
2012-03-26$47.08$47.083,688,100——
2012-03-23$47.00$47.0018,077,000——
2012-03-22$48.72$48.723,695,200——
2012-03-21$48.63$48.632,443,300——
2012-03-20$48.09$48.095,487,100——
2012-03-19$45.32$45.322,699,400——
2012-03-16$46.28$46.281,299,600——
2012-03-15$47.65$47.651,219,700——
2012-03-14$47.57$47.571,576,600——
2012-03-13$48.75$48.752,468,100——
2012-03-12$48.57$48.573,081,100——
2012-03-09$49.59$49.593,940,400——
2012-03-08$47.08$47.081,137,000——
2012-03-07$46.10$46.101,725,500——
2012-03-06$46.81$46.812,034,300——
2012-03-05$48.63$48.633,750,400——
2012-03-02$47.95$47.952,688,000——
2012-03-01$45.73$45.732,651,200——
2012-02-29$43.25$43.251,183,000——
2012-02-28$42.69$42.691,029,500——
2012-02-27$43.66$43.661,631,400——
2012-02-24$41.51$41.51683,200——
2012-02-23$40.76$40.761,174,600——
2012-02-22$41.05$41.051,773,300——
2012-02-21$41.10$41.101,417,300——
2012-02-17$41.82$41.82752,000——
2012-02-16$42.25$42.251,622,400——
2012-02-15$42.85$42.855,557,000——
2012-02-14$42.85$42.8511,284,200——
2012-02-13$33.61$33.612,767,800——
2012-02-10$33.47$33.47896,100——
2012-02-09$33.97$33.971,025,400——
2012-02-08$33.21$33.211,187,500——
2012-02-07$32.66$32.661,001,800——
2012-02-06$33.13$33.131,030,700——
2012-02-03$32.51$32.51936,900——
2012-02-02$31.67$31.671,047,200——
2012-02-01$31.30$31.30745,100——
2012-01-31$30.95$30.951,919,900——
2012-01-30$29.84$29.84307,200——
2012-01-27$29.85$29.85890,100——
2012-01-26$29.78$29.78688,600——
2012-01-25$30.50$30.50919,900——
2012-01-24$29.50$29.501,218,500——
2012-01-23$29.76$29.76831,700——
2012-01-20$29.35$29.351,809,700——
2012-01-19$28.68$28.68699,100——
2012-01-18$28.40$28.40899,900——
2012-01-17$28.05$28.052,405,400——
2012-01-13$26.56$26.56613,300——
2012-01-12$26.10$26.10599,700——
2012-01-11$26.14$26.14759,700——
2012-01-10$26.42$26.42926,800——
2012-01-09$26.20$26.20635,100——
2012-01-06$26.00$26.001,680,800——
2012-01-05$26.45$26.45785,100——
2012-01-04$26.40$26.40726,900——
2012-01-03$27.15$27.15726,500——