Kohl's Corp (NY: KSS )

18.70 -0.27 (-1.42%)
Streaming Delayed Price Updated: 2:18 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 39.78 40.01 39.44 39.57 2,258,590 -0.13(-0.33%)
Jul 30, 2015 39.46 39.82 39.40 39.70 2,739,983 +0.23(+0.57%)
Jul 29, 2015 39.69 39.75 39.08 39.47 5,159,052 -0.15(-0.39%)
Jul 28, 2015 39.95 39.99 39.49 39.63 2,494,873 -0.24(-0.60%)
Jul 27, 2015 39.64 40.27 39.59 39.87 2,611,405 -0.06(-0.16%)
Jul 24, 2015 40.02 40.09 39.75 39.93 2,696,673 +0.01(+0.02%)
Jul 23, 2015 40.49 40.52 39.86 39.92 3,362,150 -0.65(-1.59%)
Jul 22, 2015 40.09 40.63 40.09 40.57 2,341,343 +0.52(+1.31%)
Jul 21, 2015 40.34 40.45 40.00 40.05 3,812,496 -0.34(-0.85%)
Jul 20, 2015 40.33 40.54 40.18 40.39 3,126,183 +0.21(+0.53%)
Jul 17, 2015 41.00 41.13 40.17 40.18 4,756,834 -0.95(-2.31%)
Jul 16, 2015 41.41 41.47 41.07 41.13 3,508,083 -0.17(-0.42%)
Jul 15, 2015 41.85 41.85 41.03 41.30 3,569,310 -0.50(-1.19%)
Jul 14, 2015 41.23 41.90 41.11 41.80 3,989,413 +0.45(+1.09%)
Jul 13, 2015 41.53 41.58 41.13 41.34 2,678,408 +0.08(+0.19%)
Jul 10, 2015 41.11 41.46 40.98 41.27 3,001,796 +0.82(+2.03%)
Jul 09, 2015 42.07 42.07 40.10 40.45 6,861,182 -1.23(-2.96%)
Jul 08, 2015 41.59 42.07 41.46 41.68 4,224,320 -0.24(-0.57%)
Jul 07, 2015 40.75 41.98 40.63 41.92 4,712,884 +1.37(+3.39%)
Jul 06, 2015 40.33 40.76 40.31 40.54 3,638,951 -0.19(-0.48%)
Jul 02, 2015 40.73 40.74 40.74 40.74 2,936,301 +0.20(+0.49%)
Jul 01, 2015 40.61 40.80 40.01 40.54 3,737,773 +0.14(+0.34%)
Jun 30, 2015 40.65 40.65 40.29 40.40 2,560,661 +0.05(+0.13%)
Jun 29, 2015 40.78 40.94 40.27 40.35 3,534,988 -0.54(-1.33%)
Jun 26, 2015 40.91 41.20 40.74 40.89 3,033,297 +0.01(+0.02%)
Jun 25, 2015 41.40 41.62 40.87 40.89 2,201,906 -0.41(-0.98%)
Jun 24, 2015 41.32 41.65 41.06 41.29 2,619,034 +0.06(+0.14%)
Jun 23, 2015 41.16 41.68 41.14 41.23 3,274,554 +0.16(+0.39%)
Jun 22, 2015 41.38 41.60 41.04 41.07 2,556,009 -0.10(-0.25%)
Jun 19, 2015 40.64 41.40 40.64 41.18 5,504,249 +0.39(+0.97%)
Jun 18, 2015 40.47 40.88 40.47 40.78 2,018,228 +0.28(+0.70%)
Jun 17, 2015 40.30 40.78 40.20 40.50 4,186,383 +0.44(+1.10%)
Jun 16, 2015 40.40 40.63 40.02 40.06 3,536,278 -0.34(-0.83%)
Jun 15, 2015 40.17 40.65 40.13 40.40 3,449,109 -0.05(-0.11%)
Jun 12, 2015 40.07 40.57 40.07 40.44 2,874,240 +0.17(+0.42%)
Jun 11, 2015 40.59 40.72 40.21 40.27 2,451,292 -0.03(-0.08%)
Jun 10, 2015 40.33 40.41 39.82 40.31 3,966,314 +0.26(+0.66%)
Jun 09, 2015 40.58 40.67 39.98 40.04 3,595,343 -0.43(-1.05%)
Jun 08, 2015 40.78 40.85 40.41 40.47 3,722,558 -0.17(-0.41%)
Jun 05, 2015 41.54 41.54 40.56 40.63 6,230,111 -0.91(-2.19%)
Jun 04, 2015 41.33 41.99 41.23 41.54 3,025,789 -0.32(-0.77%)
Jun 03, 2015 42.21 42.40 41.84 41.86 3,352,162 -0.25(-0.59%)
Jun 02, 2015 41.67 42.20 41.52 42.11 4,786,330 +0.68(+1.64%)
Jun 01, 2015 41.96 42.25 41.41 41.44 4,537,028 -0.53(-1.25%)
May 29, 2015 41.80 42.14 41.59 41.96 4,629,680 +0.07(+0.17%)
May 28, 2015 42.04 42.50 41.82 41.89 4,780,713 -0.01(-0.02%)
May 27, 2015 41.90 42.31 41.78 41.90 4,723,705 +0.18(+0.43%)
May 26, 2015 42.35 42.61 41.61 41.72 4,307,147 -0.63(-1.50%)
May 22, 2015 42.33 42.35 42.35 42.35 4,490,710 +0.12(+0.29%)
May 21, 2015 42.04 42.67 41.97 42.23 5,350,382 +0.04(+0.11%)
May 20, 2015 42.65 42.84 42.15 42.19 5,876,156 -0.42(-0.99%)
May 19, 2015 42.49 42.62 42.10 42.61 6,889,418 +0.28(+0.65%)
May 18, 2015 42.44 42.80 42.03 42.33 9,046,456 -0.04(-0.09%)
May 15, 2015 41.46 42.45 41.12 42.37 13,786,299 +0.97(+2.34%)
May 14, 2015 42.99 43.62 41.17 41.40 40,022,636 -6.34(-13.27%)
May 13, 2015 47.36 47.80 46.89 47.74 7,374,487 +0.13(+0.28%)
May 12, 2015 47.50 47.92 47.29 47.61 4,471,705 +0.00(+0.00%)
May 11, 2015 48.05 48.21 47.43 47.61 5,233,497 +0.01(+0.03%)
May 08, 2015 47.41 47.98 47.21 47.59 4,863,170 +0.59(+1.25%)
May 07, 2015 46.83 47.23 46.33 47.00 3,566,025 +0.26(+0.55%)
May 06, 2015 46.21 46.79 45.90 46.75 4,473,658 +0.90(+1.97%)
May 05, 2015 46.63 46.94 45.75 45.84 4,108,333 -1.01(-2.16%)
May 04, 2015 46.85 47.16 46.63 46.86 2,906,360 +0.03(+0.05%)
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.