Kohl's Corp (NY: KSS )

18.67 -0.30 (-1.58%)
Streaming Delayed Price Updated: 3:16 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 24.05 24.23 23.76 23.94 4,576,258 -0.05(-0.19%)
May 27, 2016 23.64 23.98 23.98 23.98 4,185,629 +0.36(+1.52%)
May 26, 2016 23.92 24.19 23.62 23.62 3,558,344 -0.21(-0.89%)
May 25, 2016 23.62 24.06 23.45 23.84 6,742,837 +0.33(+1.41%)
May 24, 2016 23.65 23.86 23.48 23.50 5,400,586 -0.13(-0.56%)
May 23, 2016 23.78 24.30 23.62 23.64 3,913,533 -0.17(-0.72%)
May 20, 2016 23.42 23.84 23.15 23.81 5,322,474 +0.60(+2.60%)
May 19, 2016 23.22 23.43 22.81 23.20 6,873,831 +0.25(+1.10%)
May 18, 2016 23.20 23.46 22.85 22.95 4,891,235 -0.44(-1.87%)
May 17, 2016 24.01 24.27 23.32 23.39 7,382,074 -0.66(-2.73%)
May 16, 2016 23.74 24.19 23.31 24.05 8,190,435 +0.31(+1.31%)
May 13, 2016 23.22 25.24 22.92 23.74 19,514,402 +0.39(+1.68%)
May 12, 2016 23.74 24.21 22.49 23.34 30,843,530 -2.36(-9.17%)
May 11, 2016 26.15 26.29 25.63 25.70 13,130,049 -1.65(-6.02%)
May 10, 2016 27.70 27.81 27.17 27.35 6,642,179 -0.66(-2.35%)
May 09, 2016 27.59 28.10 27.42 28.01 7,589,809 +0.53(+1.93%)
May 06, 2016 27.46 27.74 27.04 27.48 5,098,503 -0.19(-0.70%)
May 05, 2016 28.19 28.19 27.34 27.67 5,046,661 -0.52(-1.84%)
May 04, 2016 28.88 29.10 28.09 28.19 5,351,485 -0.96(-3.28%)
May 03, 2016 29.64 29.74 29.08 29.14 3,731,760 -0.79(-2.64%)
May 02, 2016 29.65 29.97 29.35 29.93 2,938,880 +0.51(+1.74%)
Apr 29, 2016 30.19 30.19 29.26 29.42 3,079,961 -0.80(-2.66%)
Apr 28, 2016 30.23 30.67 30.16 30.22 1,801,910 -0.31(-1.02%)
Apr 27, 2016 30.34 30.68 29.99 30.54 2,764,544 +0.15(+0.48%)
Apr 26, 2016 29.89 30.40 29.65 30.39 2,651,608 +0.53(+1.78%)
Apr 25, 2016 30.05 30.24 29.59 29.86 3,017,934 -0.33(-1.10%)
Apr 22, 2016 30.07 30.58 30.03 30.19 1,911,112 +0.02(+0.07%)
Apr 21, 2016 30.68 30.88 30.05 30.17 3,034,759 -0.46(-1.52%)
Apr 20, 2016 29.89 30.72 29.88 30.64 5,349,612 +0.85(+2.85%)
Apr 19, 2016 29.31 29.83 29.30 29.79 4,740,705 +0.50(+1.72%)
Apr 18, 2016 28.56 29.28 28.56 29.28 4,051,606 +0.48(+1.66%)
Apr 15, 2016 28.49 28.82 28.33 28.80 3,628,717 +0.31(+1.10%)
Apr 14, 2016 28.72 28.82 28.23 28.49 3,077,380 -0.23(-0.81%)
Apr 13, 2016 28.46 28.86 28.29 28.72 3,787,197 +0.38(+1.34%)
Apr 12, 2016 28.19 28.55 27.71 28.34 3,498,405 +0.09(+0.33%)
Apr 11, 2016 28.85 29.02 28.23 28.25 4,947,605 -0.55(-1.91%)
Apr 08, 2016 29.23 29.41 28.60 28.80 3,973,544 -0.41(-1.41%)
Apr 07, 2016 29.61 29.80 29.01 29.22 4,277,417 -0.58(-1.94%)
Apr 06, 2016 30.03 30.03 29.31 29.79 3,521,690 -0.03(-0.11%)
Apr 05, 2016 29.85 30.03 29.49 29.83 2,844,993 -0.13(-0.42%)
Apr 04, 2016 30.50 30.82 29.87 29.95 2,384,106 -0.43(-1.40%)
Apr 01, 2016 30.86 31.01 30.20 30.38 3,282,858 -0.58(-1.87%)
Mar 31, 2016 30.45 31.01 30.09 30.96 3,543,947 +0.37(+1.22%)
Mar 30, 2016 30.88 31.05 30.39 30.58 3,478,029 -0.33(-1.07%)
Mar 29, 2016 31.21 31.23 30.62 30.92 3,413,410 -0.16(-0.51%)
Mar 28, 2016 30.58 31.42 30.55 31.07 2,930,815 +0.57(+1.87%)
Mar 24, 2016 30.72 30.50 30.50 30.50 4,380,772 -0.52(-1.67%)
Mar 23, 2016 31.11 31.29 30.88 31.02 2,904,256 -0.24(-0.76%)
Mar 22, 2016 31.80 31.93 30.80 31.26 4,049,111 -0.56(-1.75%)
Mar 21, 2016 32.08 32.20 31.82 31.82 2,843,632 -0.17(-0.54%)
Mar 18, 2016 32.15 32.51 31.75 31.99 5,551,110 -0.05(-0.17%)
Mar 17, 2016 31.79 32.18 31.61 32.04 3,881,127 +0.35(+1.09%)
Mar 16, 2016 31.70 31.89 31.49 31.70 3,338,316 +0.02(+0.06%)
Mar 15, 2016 32.64 32.99 31.45 31.68 5,150,445 -1.17(-3.56%)
Mar 14, 2016 32.46 33.04 32.41 32.85 2,286,733 +0.25(+0.77%)
Mar 11, 2016 33.18 33.18 32.39 32.60 3,391,963 -0.25(-0.77%)
Mar 10, 2016 32.89 33.04 32.36 32.85 3,661,814 +0.26(+0.79%)
Mar 09, 2016 32.56 33.08 32.37 32.59 5,136,652 +0.25(+0.76%)
Mar 08, 2016 32.31 32.62 31.99 32.34 4,696,370 +0.07(+0.23%)
Mar 07, 2016 31.43 32.66 31.21 32.27 5,399,434 +1.07(+3.43%)
Mar 04, 2016 30.72 31.31 30.31 31.20 5,489,377 +0.49(+1.58%)
Mar 03, 2016 30.49 30.87 30.25 30.71 4,610,047 +0.07(+0.21%)
Mar 02, 2016 30.49 31.04 30.41 30.65 4,849,814 +0.09(+0.28%)
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.