Kohl's Corp (NY: KSS )

18.66 -0.31 (-1.66%)
Streaming Delayed Price Updated: 3:37 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 28.76 28.79 28.42 28.58 3,657,095 -0.16(-0.55%)
Apr 29, 2013 29.44 29.44 28.61 28.73 5,188,001 -0.58(-1.99%)
Apr 26, 2013 29.20 29.48 29.14 29.32 3,039,812 +0.16(+0.56%)
Apr 25, 2013 28.95 29.27 28.85 29.15 1,955,559 +0.31(+1.07%)
Apr 24, 2013 29.05 29.27 28.73 28.84 2,086,494 -0.13(-0.44%)
Apr 23, 2013 28.87 29.17 28.75 28.97 2,518,983 +0.22(+0.78%)
Apr 22, 2013 28.79 28.97 28.56 28.75 1,829,428 -0.06(-0.21%)
Apr 19, 2013 28.62 28.87 28.47 28.81 2,992,947 +0.29(+1.02%)
Apr 18, 2013 28.61 28.89 28.19 28.52 4,580,188 -0.01(-0.02%)
Apr 17, 2013 28.38 28.60 28.09 28.52 3,385,840 -0.07(-0.23%)
Apr 16, 2013 28.88 28.95 28.21 28.59 5,211,203 -0.22(-0.76%)
Apr 15, 2013 29.17 29.40 28.73 28.81 2,754,223 -0.60(-2.02%)
Apr 12, 2013 29.68 29.94 29.32 29.40 2,870,022 -0.30(-1.02%)
Apr 11, 2013 29.06 29.83 29.03 29.71 3,272,962 +0.64(+2.21%)
Apr 10, 2013 28.89 29.10 28.85 29.06 2,977,257 +0.27(+0.93%)
Apr 09, 2013 29.26 29.26 28.77 28.79 3,397,537 -0.36(-1.25%)
Apr 08, 2013 29.18 29.22 28.80 29.16 2,576,774 -0.09(-0.29%)
Apr 05, 2013 28.96 29.24 28.81 29.24 4,385,530 +0.03(+0.10%)
Apr 04, 2013 28.53 29.32 28.53 29.21 4,505,028 +0.64(+2.25%)
Apr 03, 2013 27.87 28.69 27.83 28.57 6,387,026 +0.81(+2.93%)
Apr 02, 2013 27.72 27.82 27.53 27.76 2,947,678 +0.10(+0.37%)
Apr 01, 2013 28.00 28.05 27.60 27.65 3,325,315 -0.36(-1.28%)
Mar 28, 2013 28.22 28.22 27.79 28.01 3,797,407 -0.29(-1.01%)
Mar 27, 2013 28.24 28.44 28.12 28.30 2,589,068 -0.08(-0.28%)
Mar 26, 2013 28.33 28.40 28.02 28.38 2,874,085 +0.21(+0.73%)
Mar 25, 2013 28.27 28.48 28.13 28.17 3,492,639 +0.04(+0.15%)
Mar 22, 2013 27.82 28.18 27.82 28.13 4,993,117 -0.07(-0.24%)
Mar 21, 2013 28.20 28.43 28.10 28.19 3,570,625 -0.20(-0.71%)
Mar 20, 2013 28.38 28.52 28.01 28.39 4,648,971 +0.12(+0.43%)
Mar 19, 2013 28.89 29.08 28.16 28.27 8,205,636 -1.20(-4.08%)
Mar 18, 2013 29.70 29.83 29.43 29.47 2,893,496 -0.47(-1.58%)
Mar 15, 2013 29.71 29.96 29.62 29.95 5,086,600 +0.15(+0.49%)
Mar 14, 2013 29.69 29.88 29.57 29.80 4,117,307 +0.16(+0.53%)
Mar 13, 2013 28.82 29.74 28.81 29.64 6,535,749 +0.90(+3.15%)
Mar 12, 2013 28.55 28.88 28.49 28.74 3,685,772 +0.17(+0.60%)
Mar 11, 2013 28.16 28.57 28.07 28.57 2,951,959 +0.45(+1.60%)
Mar 08, 2013 27.91 28.27 27.77 28.12 4,231,913 +0.28(+1.02%)
Mar 07, 2013 27.98 28.11 27.80 27.84 2,319,783 -0.05(-0.17%)
Mar 06, 2013 28.12 28.19 27.81 27.89 2,665,714 -0.24(-0.86%)
Mar 05, 2013 27.97 28.19 27.86 28.13 3,730,397 +0.17(+0.60%)
Mar 04, 2013 27.81 28.18 27.77 27.96 3,330,894 +0.13(+0.48%)
Mar 01, 2013 27.72 27.92 27.63 27.83 5,512,952 +0.04(+0.15%)
Feb 28, 2013 27.54 28.11 27.39 27.78 12,977,341 -0.31(-1.09%)
Feb 27, 2013 27.55 28.10 27.45 28.09 4,739,684 +0.58(+2.13%)
Feb 26, 2013 27.60 27.69 27.26 27.51 3,287,945 +0.08(+0.29%)
Feb 25, 2013 27.89 28.01 27.43 27.43 3,068,892 -0.41(-1.47%)
Feb 22, 2013 28.10 28.17 27.76 27.84 3,325,656 -0.19(-0.69%)
Feb 21, 2013 27.97 28.20 27.79 28.03 3,673,927 -0.04(-0.13%)
Feb 20, 2013 28.24 29.07 28.07 28.07 7,259,664 +0.05(+0.19%)
Feb 19, 2013 28.07 28.23 27.72 28.01 5,267,849 +0.08(+0.30%)
Feb 15, 2013 28.17 28.31 27.63 27.93 6,470,923 -0.39(-1.36%)
Feb 14, 2013 28.02 28.42 28.02 28.31 3,814,705 +0.23(+0.82%)
Feb 13, 2013 27.84 28.09 27.77 28.08 3,850,299 +0.33(+1.17%)
Feb 12, 2013 27.72 27.88 27.70 27.76 2,694,240 -0.03(-0.11%)
Feb 11, 2013 27.78 27.93 27.59 27.79 3,979,520 +0.06(+0.22%)
Feb 08, 2013 27.70 27.82 27.49 27.73 3,911,067 +0.12(+0.44%)
Feb 07, 2013 28.48 28.50 27.18 27.61 9,494,816 -0.27(-0.95%)
Feb 06, 2013 27.34 27.91 27.18 27.87 5,990,534 +0.63(+2.30%)
Feb 04, 2013 27.55 27.65 27.12 27.25 4,438,583 -0.48(-1.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.