Kohl's Corp (NY: KSS )

18.47 -0.15 (-0.81%)
Streaming Delayed Price Updated: 10:38 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 30.12 30.12 29.48 29.66 4,529,929 -0.55(-1.83%)
Aug 28, 2009 30.80 30.80 29.97 30.22 4,946,477 -0.32(-1.04%)
Aug 27, 2009 30.39 30.66 29.93 30.53 4,451,838 +0.09(+0.30%)
Aug 26, 2009 30.35 30.90 30.19 30.44 5,101,238 -0.03(-0.09%)
Aug 25, 2009 29.97 30.76 29.54 30.47 8,792,168 +0.78(+2.63%)
Aug 24, 2009 30.15 30.18 29.62 29.69 4,953,787 -0.42(-1.39%)
Aug 21, 2009 29.76 30.37 29.68 30.11 4,693,512 +0.48(+1.63%)
Aug 20, 2009 29.49 29.70 29.36 29.62 6,217,467 +0.03(+0.10%)
Aug 19, 2009 29.12 29.66 29.05 29.59 7,078,006 +0.05(+0.16%)
Aug 18, 2009 29.17 29.65 29.08 29.55 5,897,976 +0.43(+1.47%)
Aug 17, 2009 29.42 29.42 29.00 29.12 6,417,281 -0.62(-2.10%)
Aug 14, 2009 30.04 30.45 29.58 29.74 6,739,650 -0.38(-1.26%)
Aug 13, 2009 29.18 30.39 28.75 30.12 14,318,466 +0.07(+0.23%)
Aug 12, 2009 30.16 30.32 29.78 30.05 5,222,837 -0.14(-0.46%)
Aug 11, 2009 29.94 30.59 29.73 30.19 5,439,953 -0.01(-0.04%)
Aug 10, 2009 30.61 30.61 29.78 30.20 7,462,020 -0.56(-1.83%)
Aug 07, 2009 29.59 30.96 29.33 30.77 11,092,632 +1.43(+4.88%)
Aug 06, 2009 28.77 29.57 28.23 29.34 13,911,392 +0.87(+3.05%)
Aug 05, 2009 28.60 28.65 27.85 28.47 5,948,842 +0.23(+0.80%)
Aug 04, 2009 28.74 29.01 28.15 28.24 7,360,931 -0.50(-1.73%)
Aug 03, 2009 28.16 28.78 27.91 28.74 7,088,136 +0.82(+2.95%)
Jul 31, 2009 28.23 28.73 27.85 27.92 7,267,549 -0.49(-1.72%)
Jul 30, 2009 28.74 28.97 28.34 28.40 5,717,925 -0.07(-0.24%)
Jul 29, 2009 28.24 28.89 28.19 28.47 6,227,949 -0.05(-0.18%)
Jul 28, 2009 28.13 28.62 27.82 28.53 8,048,533 +0.26(+0.92%)
Jul 27, 2009 28.02 28.35 27.80 28.27 4,123,615 +0.03(+0.12%)
Jul 24, 2009 28.02 28.43 27.67 28.23 1,791 +0.07(+0.25%)
Jul 23, 2009 27.81 28.69 27.36 28.16 7,796,908 +0.38(+1.37%)
Jul 22, 2009 27.31 28.07 27.31 27.78 5,087,178 +0.29(+1.05%)
Jul 21, 2009 27.88 27.88 27.10 27.50 6,287,707 -0.31(-1.12%)
Jul 20, 2009 26.70 27.88 26.63 27.81 9,072,209 +1.21(+4.54%)
Jul 17, 2009 26.47 26.63 26.23 26.60 5,828,056 +0.12(+0.43%)
Jul 16, 2009 26.43 26.60 25.93 26.48 5,627,838 +0.07(+0.26%)
Jul 15, 2009 25.91 26.44 25.72 26.41 8,314,894 +0.85(+3.31%)
Jul 14, 2009 25.18 25.68 24.86 25.57 5,360,390 +0.36(+1.44%)
Jul 13, 2009 24.87 25.22 24.68 25.21 5,850,638 +0.64(+2.62%)
Jul 10, 2009 24.53 25.07 24.37 24.56 4,720,079 -0.17(-0.70%)
Jul 09, 2009 25.10 25.47 24.39 24.74 8,558,625 -0.19(-0.76%)
Jul 08, 2009 24.47 25.00 24.35 24.93 12,937,274 +0.60(+2.48%)
Jul 07, 2009 25.13 25.18 24.27 24.32 9,211,826 -0.22(-0.89%)
Jul 06, 2009 23.50 24.61 23.37 24.54 12,821,495 +0.82(+3.47%)
Jul 02, 2009 24.29 24.41 23.72 23.72 7,347,259 -0.77(-3.15%)
Jul 01, 2009 24.86 25.08 24.42 24.49 6,248,847 -0.09(-0.37%)
Jun 30, 2009 24.98 25.14 24.31 24.58 9,194,946 -0.38(-1.52%)
Jun 29, 2009 25.44 25.53 24.84 24.96 9,645,497 -0.40(-1.56%)
Jun 26, 2009 25.50 25.93 25.17 25.36 7,614,886 -0.19(-0.74%)
Jun 25, 2009 25.33 25.75 25.24 25.55 6,999,642 +0.56(+2.26%)
Jun 24, 2009 24.84 25.37 24.74 24.98 5,303,261 +0.40(+1.64%)
Jun 23, 2009 25.05 25.30 24.42 24.58 6,273,298 -0.40(-1.59%)
Jun 22, 2009 25.07 25.20 24.42 24.98 8,010,633 -0.17(-0.69%)
Jun 19, 2009 25.29 25.40 24.95 25.15 8,868,385 +0.03(+0.11%)
Jun 18, 2009 25.32 25.46 24.73 25.12 10,726,502 -0.33(-1.29%)
Jun 17, 2009 25.31 25.76 24.87 25.45 8,819,795 +0.15(+0.59%)
Jun 16, 2009 26.21 26.21 25.10 25.30 7,921,092 -0.95(-3.61%)
Jun 15, 2009 26.44 26.50 25.83 26.25 5,099,620 -0.54(-2.02%)
Jun 12, 2009 26.64 26.84 25.96 26.79 6,033,819 +0.39(+1.46%)
Jun 11, 2009 26.81 27.17 26.37 26.40 8,522,090 -0.52(-1.94%)
Jun 10, 2009 27.18 27.48 26.58 26.93 8,122,267 +0.09(+0.34%)
Jun 09, 2009 26.56 27.08 26.56 26.83 5,263,090 +0.24(+0.91%)
Jun 08, 2009 26.16 26.80 26.07 26.59 5,525,461 +0.16(+0.61%)
Jun 05, 2009 26.68 27.08 26.04 26.43 6,329,305 +0.07(+0.26%)
Jun 04, 2009 26.90 26.92 26.05 26.36 10,126,961 -0.46(-1.71%)
Jun 03, 2009 26.71 26.98 26.33 26.82 8,626,331 -0.20(-0.74%)
Jun 02, 2009 26.51 27.47 26.45 27.02 11,574,117 +0.30(+1.12%)
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.