Kohl's Corp (NY: KSS )

19.03 +0.30 (+1.60%)
Streaming Delayed Price Updated: 3:13 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 28.22 28.72 27.85 27.91 7,268,533 -0.49(-1.72%)
Jul 30, 2009 28.73 28.97 28.33 28.40 5,718,699 -0.07(-0.24%)
Jul 29, 2009 28.23 28.88 28.19 28.47 6,228,793 -0.05(-0.18%)
Jul 28, 2009 28.13 28.61 27.81 28.52 8,049,623 +0.26(+0.92%)
Jul 27, 2009 28.02 28.35 27.80 28.26 4,124,173 +0.03(+0.12%)
Jul 24, 2009 28.02 28.42 27.66 28.23 1,791 +0.07(+0.25%)
Jul 23, 2009 27.80 28.68 27.35 28.16 7,797,964 +0.38(+1.37%)
Jul 22, 2009 27.31 28.07 27.31 27.78 5,087,867 +0.29(+1.05%)
Jul 21, 2009 27.88 27.88 27.10 27.49 6,288,559 -0.31(-1.12%)
Jul 20, 2009 26.69 27.88 26.63 27.80 9,073,438 +1.21(+4.54%)
Jul 17, 2009 26.47 26.63 26.22 26.60 5,828,846 +0.12(+0.43%)
Jul 16, 2009 26.43 26.60 25.92 26.48 5,628,600 +0.07(+0.26%)
Jul 15, 2009 25.91 26.44 25.72 26.41 8,316,020 +0.85(+3.31%)
Jul 14, 2009 25.18 25.68 24.86 25.57 5,361,116 +0.36(+1.44%)
Jul 13, 2009 24.86 25.22 24.68 25.20 5,851,430 +0.64(+2.62%)
Jul 10, 2009 24.53 25.07 24.37 24.56 4,720,718 -0.17(-0.70%)
Jul 09, 2009 25.10 25.47 24.38 24.73 8,559,784 -0.19(-0.76%)
Jul 08, 2009 24.47 24.99 24.35 24.92 12,939,026 +0.60(+2.48%)
Jul 07, 2009 25.12 25.18 24.27 24.32 9,213,074 -0.22(-0.89%)
Jul 06, 2009 23.50 24.61 23.36 24.54 12,823,231 +0.82(+3.47%)
Jul 02, 2009 24.28 24.40 23.71 23.71 7,348,254 -0.77(-3.15%)
Jul 01, 2009 24.86 25.07 24.42 24.49 6,249,693 -0.09(-0.37%)
Jun 30, 2009 24.98 25.14 24.31 24.58 9,196,191 -0.38(-1.52%)
Jun 29, 2009 25.43 25.53 24.84 24.96 9,646,803 -0.40(-1.56%)
Jun 26, 2009 25.50 25.92 25.16 25.35 7,615,917 -0.19(-0.74%)
Jun 25, 2009 25.32 25.74 25.23 25.54 7,000,590 +0.56(+2.26%)
Jun 24, 2009 24.84 25.37 24.74 24.98 5,303,980 +0.40(+1.64%)
Jun 23, 2009 25.05 25.30 24.42 24.58 6,274,148 -0.40(-1.59%)
Jun 22, 2009 25.07 25.19 24.42 24.97 8,011,717 -0.17(-0.69%)
Jun 19, 2009 25.29 25.39 24.95 25.15 8,869,586 +0.03(+0.11%)
Jun 18, 2009 25.32 25.46 24.73 25.12 10,727,954 -0.33(-1.29%)
Jun 17, 2009 25.30 25.76 24.86 25.45 8,820,989 +0.15(+0.59%)
Jun 16, 2009 26.20 26.20 25.10 25.30 7,922,164 -0.95(-3.61%)
Jun 15, 2009 26.43 26.49 25.82 26.24 5,100,311 -0.54(-2.02%)
Jun 12, 2009 26.64 26.84 25.96 26.79 6,034,636 +0.39(+1.46%)
Jun 11, 2009 26.81 27.16 26.37 26.40 8,523,244 -0.52(-1.94%)
Jun 10, 2009 27.18 27.48 26.57 26.92 8,123,366 +0.09(+0.34%)
Jun 09, 2009 26.56 27.08 26.56 26.83 5,263,803 +0.24(+0.91%)
Jun 08, 2009 26.16 26.80 26.07 26.59 5,526,210 +0.16(+0.61%)
Jun 05, 2009 26.68 27.08 26.04 26.43 6,330,162 +0.07(+0.26%)
Jun 04, 2009 26.89 26.92 26.05 26.36 10,128,332 -0.46(-1.71%)
Jun 03, 2009 26.71 26.97 26.33 26.82 8,627,499 -0.20(-0.74%)
Jun 02, 2009 26.50 27.46 26.45 27.02 11,575,684 +0.30(+1.12%)
Jun 01, 2009 25.19 26.97 25.00 26.72 18,390,258 +2.31(+9.44%)
May 29, 2009 24.26 24.72 23.76 24.42 12,301,658 +0.28(+1.17%)
May 28, 2009 24.99 25.28 23.90 24.13 14,921,885 -0.61(-2.46%)
May 27, 2009 25.14 25.53 24.69 24.74 9,762,521 -0.44(-1.74%)
May 26, 2009 23.58 25.23 23.41 25.18 11,927,564 +1.64(+6.99%)
May 22, 2009 23.83 23.93 23.40 23.54 9,126,890 -0.19(-0.80%)
May 21, 2009 24.00 24.55 23.53 23.73 10,272,739 -0.53(-2.18%)
May 20, 2009 25.47 26.01 24.11 24.26 9,960,337 -0.94(-3.72%)
May 19, 2009 24.47 25.50 24.40 25.19 8,447,815 +0.60(+2.46%)
May 18, 2009 24.05 24.60 23.94 24.59 7,667,026 +0.83(+3.48%)
May 15, 2009 24.05 24.42 23.54 23.76 12,799,353 +0.05(+0.22%)
May 14, 2009 24.11 25.27 23.55 23.71 16,315,574 -0.41(-1.69%)
May 13, 2009 24.78 24.83 24.05 24.12 11,577,757 -1.18(-4.68%)
May 12, 2009 25.81 26.03 24.88 25.30 8,543,331 -0.48(-1.85%)
May 11, 2009 24.84 26.11 24.78 25.78 10,310,128 +0.54(+2.14%)
May 08, 2009 25.56 25.98 24.72 25.24 10,063,369 -0.17(-0.67%)
May 07, 2009 25.88 26.30 25.12 25.41 15,796,707 +0.27(+1.06%)
May 06, 2009 25.70 26.44 24.69 25.14 11,755,378 -0.32(-1.24%)
May 05, 2009 25.01 26.19 24.93 25.46 11,603,909 +0.29(+1.17%)
May 04, 2009 24.70 25.75 24.40 25.16 11,516,413 +0.70(+2.84%)
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.