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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$38.15$38.151,951,900——
2019-12-30$37.55$37.551,425,500——
2019-12-27$37.53$37.53825,300——
2019-12-26$38.10$38.101,038,400——
2019-12-24$37.53$37.53657,800——
2019-12-23$37.92$37.921,506,600——
2019-12-20$38.15$38.152,820,800——
2019-12-19$38.41$38.411,773,800——
2019-12-18$38.67$38.672,264,700——
2019-12-17$37.88$37.882,403,300——
2019-12-16$38.10$38.102,269,600——
2019-12-13$38.78$38.782,169,200——
2019-12-12$39.32$39.322,147,300——
2019-12-11$38.10$38.101,431,600——
2019-12-10$37.88$37.881,607,900——
2019-12-09$38.49$38.492,369,500——
2019-12-06$38.13$38.132,312,400——
2019-12-05$36.87$36.872,978,700——
2019-12-04$37.16$37.163,204,700——
2019-12-03$34.85$34.852,892,900——
2019-12-02$36.45$36.452,628,500——
2019-11-29$37.14$37.14992,300——
2019-11-27$37.50$37.501,884,500——
2019-11-26$36.35$36.353,668,300——
2019-11-25$37.61$37.614,063,900——
2019-11-22$35.88$35.882,023,300——
2019-11-21$34.55$34.552,137,800——
2019-11-20$35.19$35.193,345,700——
2019-11-19$36.52$36.522,139,100——
2019-11-18$37.28$37.283,362,400——
2019-11-15$36.74$36.742,582,300——
2019-11-14$35.86$35.861,561,700——
2019-11-13$35.93$35.931,807,000——
2019-11-12$36.55$36.552,588,000——
2019-11-11$36.36$36.362,552,300——
2019-11-08$36.62$36.623,836,500——
2019-11-07$35.63$35.634,681,800——
2019-11-06$33.78$33.785,569,000——
2019-11-05$34.09$34.093,810,900——
2019-11-04$33.29$33.292,882,900——
2019-11-01$32.30$32.302,579,300——
2019-10-31$31.07$31.071,958,300——
2019-10-30$31.65$31.652,299,700——
2019-10-29$31.69$31.691,399,600——
2019-10-28$32.42$32.421,888,500——
2019-10-25$31.87$31.871,562,900——
2019-10-24$31.30$31.301,248,200——
2019-10-23$31.63$31.631,247,700——
2019-10-22$31.82$31.821,768,700——
2019-10-21$31.46$31.461,873,400——
2019-10-18$31.03$31.031,977,300——
2019-10-17$30.97$30.971,261,000——
2019-10-16$30.89$30.892,302,800——
2019-10-15$30.10$30.101,768,500——
2019-10-14$29.61$29.612,105,900——
2019-10-11$29.60$29.602,722,700——
2019-10-10$28.25$28.251,896,700——
2019-10-09$27.83$27.832,345,300——
2019-10-08$27.92$27.922,484,200——
2019-10-07$28.83$28.832,006,800——
2019-10-04$29.34$29.342,604,200——
2019-10-03$29.48$29.483,108,800——
2019-10-02$29.61$29.613,495,400——
2019-10-01$31.44$31.443,549,300——
2019-09-30$33.16$33.162,441,500——
2019-09-27$32.62$32.622,594,600——
2019-09-26$32.74$32.741,454,900——
2019-09-25$32.86$32.862,264,300——
2019-09-24$32.70$32.702,836,300——
2019-09-23$32.79$32.792,419,500——
2019-09-20$32.19$32.193,298,300——
2019-09-19$32.57$32.572,699,300——
2019-09-18$32.29$32.292,956,100——
2019-09-17$31.69$31.692,064,400——
2019-09-16$32.26$32.262,116,500——
2019-09-13$32.01$32.013,474,800——
2019-09-12$32.20$32.203,375,600——
2019-09-11$32.04$32.044,035,300——
2019-09-10$31.40$31.404,957,700——
2019-09-09$29.75$29.753,898,300——
2019-09-06$28.07$28.072,495,700——
2019-09-05$28.30$28.305,338,900——
2019-09-04$26.46$26.463,987,400——
2019-09-03$25.57$25.573,531,000——
2019-08-30$26.38$26.382,260,300——
2019-08-29$26.55$26.553,011,400——
2019-08-28$26.20$26.203,010,300——
2019-08-27$25.89$25.893,237,500——
2019-08-26$26.74$26.742,954,200——
2019-08-23$26.75$26.753,912,900——
2019-08-22$28.01$28.013,199,600——
2019-08-21$27.92$27.922,307,700——
2019-08-20$27.67$27.674,738,900——
2019-08-19$28.58$28.583,637,600——
2019-08-16$28.24$28.243,701,700——
2019-08-15$26.99$26.997,842,400——
2019-08-14$28.68$28.684,454,700——
2019-08-13$30.35$30.352,767,600——
2019-08-12$29.85$29.854,131,700——
2019-08-09$31.00$31.006,197,200——
2019-08-08$32.69$32.693,748,900——
2019-08-07$32.56$32.565,084,600——
2019-08-06$31.59$31.593,927,000——
2019-08-05$31.71$31.714,927,700——
2019-08-02$33.19$33.192,846,500——
2019-08-01$33.97$33.973,593,700——
2019-07-31$35.59$35.592,521,600——
2019-07-30$35.83$35.833,396,300——
2019-07-29$36.30$36.301,696,200——
2019-07-26$36.08$36.081,610,700——
2019-07-25$36.53$36.531,382,800——
2019-07-24$36.71$36.711,930,700——
2019-07-23$36.34$36.342,597,600——
2019-07-22$35.65$35.652,562,000——
2019-07-19$36.33$36.332,200,400——
2019-07-18$35.95$35.951,837,400——
2019-07-17$36.61$36.612,366,200——
2019-07-16$37.06$37.062,700,800——
2019-07-15$36.94$36.942,442,600——
2019-07-12$36.47$36.472,297,800——
2019-07-11$35.10$35.102,613,300——
2019-07-10$34.63$34.632,139,800——
2019-07-09$34.30$34.302,579,400——
2019-07-08$34.50$34.501,904,700——
2019-07-05$34.75$34.751,154,300——
2019-07-03$34.76$34.761,299,800——
2019-07-02$34.25$34.252,089,900——
2019-07-01$34.84$34.842,649,600——
2019-06-28$34.68$34.682,410,100——
2019-06-27$34.00$34.001,742,000——
2019-06-26$34.23$34.232,787,100——
2019-06-25$33.67$33.672,409,000——
2019-06-24$34.13$34.132,395,900——
2019-06-21$34.70$34.702,312,000——
2019-06-20$34.95$34.952,145,200——
2019-06-19$34.24$34.242,726,200——
2019-06-18$34.68$34.683,156,200——
2019-06-17$33.86$33.862,664,100——
2019-06-14$33.51$33.512,197,100——
2019-06-13$33.67$33.672,640,200——
2019-06-12$33.12$33.122,238,800——
2019-06-11$33.93$33.932,608,900——
2019-06-10$34.51$34.512,749,000——
2019-06-07$34.21$34.212,886,700——
2019-06-06$33.95$33.953,674,700——
2019-06-05$35.06$35.063,756,300——
2019-06-04$35.40$35.404,798,500——
2019-06-03$34.02$34.026,761,100——
2019-05-31$32.48$32.484,720,800——
2019-05-30$33.79$33.794,804,600——
2019-05-29$35.06$35.0610,511,600——
2019-05-28$38.89$38.895,133,500——
2019-05-24$38.99$38.992,651,900——
2019-05-23$39.48$39.481,678,000——
2019-05-22$39.74$39.741,977,300——
2019-05-21$40.62$40.621,963,800——
2019-05-20$39.96$39.962,454,200——
2019-05-17$39.98$39.982,322,500——
2019-05-16$40.28$40.281,619,100——
2019-05-15$40.19$40.192,129,600——
2019-05-14$40.74$40.742,208,800——
2019-05-13$40.47$40.472,623,700——
2019-05-10$42.79$42.792,120,400——
2019-05-09$43.09$43.092,649,000——
2019-05-08$42.29$42.292,350,900——
2019-05-07$41.97$41.972,555,800——
2019-05-06$43.71$43.712,711,600——
2019-05-03$44.07$44.071,417,200——
2019-05-02$43.65$43.651,898,200——
2019-05-01$43.19$43.192,324,300——
2019-04-30$44.08$44.082,062,500——
2019-04-29$44.87$44.871,781,400——
2019-04-26$44.67$44.671,427,700——
2019-04-25$44.52$44.522,538,400——
2019-04-24$46.11$46.111,968,700——
2019-04-23$46.08$46.082,772,000——
2019-04-22$46.59$46.594,423,400——
2019-04-18$49.22$49.223,260,500——
2019-04-17$48.66$48.661,696,400——
2019-04-16$47.84$47.841,682,400——
2019-04-15$48.09$48.091,528,900——
2019-04-12$48.46$48.462,290,000——
2019-04-11$48.06$48.062,202,900——
2019-04-10$49.83$49.834,144,200——
2019-04-09$48.55$48.552,031,800——
2019-04-08$48.86$48.863,064,800——
2019-04-05$48.09$48.092,888,100——
2019-04-04$49.31$49.313,335,100——
2019-04-03$46.95$46.951,562,600——
2019-04-02$46.63$46.632,069,600——
2019-04-01$47.14$47.142,768,200——
2019-03-29$45.75$45.751,971,500——
2019-03-28$46.65$46.653,597,700——
2019-03-27$45.38$45.381,941,200——
2019-03-26$44.37$44.372,366,500——
2019-03-25$43.84$43.841,844,000——
2019-03-22$43.70$43.704,224,700——
2019-03-21$45.36$45.361,578,600——
2019-03-20$45.40$45.401,747,200——
2019-03-19$46.56$46.561,865,400——
2019-03-18$47.08$47.082,371,700——
2019-03-15$45.93$45.932,885,500——
2019-03-14$46.24$46.242,674,900——
2019-03-13$46.43$46.433,263,700——
2019-03-12$45.55$45.552,526,800——
2019-03-11$44.69$44.691,924,200——
2019-03-08$43.58$43.581,926,600——
2019-03-07$44.70$44.703,874,900——
2019-03-06$46.00$46.003,052,300——
2019-03-05$45.17$45.173,236,800——
2019-03-04$45.07$45.073,971,900——
2019-03-01$46.81$46.812,925,800——
2019-02-28$45.60$45.604,087,100——
2019-02-27$45.42$45.425,154,900——
2019-02-26$45.61$45.613,168,600——
2019-02-25$45.17$45.172,765,200——
2019-02-22$43.84$43.841,843,800——
2019-02-21$43.60$43.601,685,600——
2019-02-20$43.70$43.703,269,100——
2019-02-19$44.03$44.033,273,700——
2019-02-15$44.49$44.492,242,200——
2019-02-14$44.89$44.892,142,100——
2019-02-13$45.11$45.112,334,400——
2019-02-12$45.49$45.492,436,100——
2019-02-11$45.51$45.512,582,700——
2019-02-08$46.03$46.033,583,600——
2019-02-07$47.14$47.146,987,100——
2019-02-06$48.47$48.478,605,400——
2019-02-05$43.55$43.553,393,800——
2019-02-04$42.36$42.363,071,000——
2019-02-01$42.45$42.451,838,200——
2019-01-31$42.48$42.482,546,000——
2019-01-30$42.90$42.902,178,000——
2019-01-29$42.83$42.832,750,200——
2019-01-28$42.55$42.551,740,000——
2019-01-25$42.41$42.411,773,200——
2019-01-24$41.07$41.071,517,400——
2019-01-23$40.86$40.862,986,100——
2019-01-22$41.29$41.292,668,500——
2019-01-18$42.42$42.422,685,400——
2019-01-17$41.09$41.092,679,700——
2019-01-16$40.41$40.412,751,400——
2019-01-15$40.32$40.321,329,100——
2019-01-14$40.22$40.221,839,800——
2019-01-11$40.21$40.211,914,800——
2019-01-10$40.28$40.281,881,600——
2019-01-09$41.87$41.872,373,100——
2019-01-08$40.92$40.921,932,900——
2019-01-07$40.00$40.002,353,300——
2019-01-04$38.96$38.964,319,600——
2019-01-03$37.12$37.123,017,600——
2019-01-02$38.97$38.971,109,700——