Kohl's Corp (NY: KSS )

18.98 +0.01 (+0.05%)
Streaming Delayed Price Updated: 1:25 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 31.66 31.81 31.17 31.23 4,302,193 -0.15(-0.48%)
Aug 30, 2012 31.49 31.96 31.36 31.38 7,918,333 +0.28(+0.90%)
Aug 29, 2012 30.98 31.20 30.73 31.10 4,847,332 -0.14(-0.46%)
Aug 27, 2012 31.20 31.42 31.01 31.25 4,705,664 +0.02(+0.08%)
Aug 24, 2012 30.50 31.22 30.49 31.22 6,064,694 +0.62(+2.04%)
Aug 23, 2012 30.64 30.80 30.46 30.60 3,640,259 -0.02(-0.08%)
Aug 22, 2012 30.71 30.90 30.49 30.62 4,173,887 -0.12(-0.41%)
Aug 21, 2012 30.88 30.95 30.60 30.75 3,053,618 -0.14(-0.44%)
Aug 20, 2012 30.75 30.93 30.72 30.88 2,485,665 -0.02(-0.06%)
Aug 17, 2012 30.56 30.91 30.49 30.90 2,896,637 +0.36(+1.17%)
Aug 16, 2012 30.28 30.68 30.21 30.54 3,080,095 +0.20(+0.65%)
Aug 15, 2012 30.13 30.47 30.10 30.35 5,045,466 +0.19(+0.63%)
Aug 14, 2012 30.24 30.33 30.02 30.16 4,830,710 +0.05(+0.16%)
Aug 13, 2012 30.30 30.70 30.07 30.11 4,960,463 -0.22(-0.73%)
Aug 10, 2012 30.31 30.50 29.91 30.33 8,151,477 -0.25(-0.82%)
Aug 09, 2012 31.42 31.66 30.33 30.58 12,784,921 -0.38(-1.23%)
Aug 08, 2012 30.68 31.12 30.60 30.96 3,734,029 +0.14(+0.44%)
Aug 07, 2012 31.15 31.15 30.79 30.82 4,386,006 -0.11(-0.37%)
Aug 06, 2012 30.48 31.01 30.44 30.94 5,646,332 +0.54(+1.78%)
Aug 03, 2012 30.43 30.76 29.94 30.40 5,045,673 +0.58(+1.93%)
Aug 02, 2012 29.64 30.84 29.60 29.82 6,492,296 +0.24(+0.82%)
Aug 01, 2012 29.74 30.31 29.33 29.58 6,592,726 +0.01(+0.02%)
Jul 31, 2012 29.46 29.91 29.28 29.57 5,546,474 -0.05(-0.18%)
Jul 30, 2012 29.26 29.84 29.13 29.62 4,096,895 +0.32(+1.10%)
Jul 27, 2012 28.56 29.55 28.55 29.30 6,867,103 +0.99(+3.51%)
Jul 26, 2012 28.91 28.93 28.04 28.31 5,784,368 -0.15(-0.54%)
Jul 25, 2012 28.72 28.77 28.11 28.46 5,494,132 -0.11(-0.40%)
Jul 24, 2012 28.97 29.12 28.31 28.58 4,631,753 -0.45(-1.54%)
Jul 23, 2012 28.73 29.13 28.67 29.02 2,185,975 +0.02(+0.08%)
Jul 20, 2012 29.25 29.41 28.96 29.00 4,271,126 -0.36(-1.22%)
Jul 19, 2012 29.30 29.71 29.14 29.36 4,213,766 +0.10(+0.35%)
Jul 18, 2012 28.95 29.37 28.84 29.25 4,047,273 +0.12(+0.43%)
Jul 17, 2012 28.41 29.50 28.34 29.13 7,264,321 +0.79(+2.79%)
Jul 16, 2012 28.24 28.43 28.11 28.34 3,028,072 +0.02(+0.08%)
Jul 13, 2012 28.10 28.50 27.98 28.31 4,849,818 +0.29(+1.04%)
Jul 12, 2012 28.21 28.27 27.80 28.02 6,264,875 -0.26(-0.90%)
Jul 11, 2012 28.55 28.70 28.03 28.28 5,544,525 -0.24(-0.83%)
Jul 10, 2012 28.65 28.74 28.24 28.52 5,896,587 -0.05(-0.17%)
Jul 09, 2012 28.26 28.77 28.17 28.56 6,043,975 +0.17(+0.59%)
Jul 06, 2012 27.68 28.54 27.54 28.40 9,586,097 +0.43(+1.53%)
Jul 05, 2012 26.74 28.40 26.66 27.97 13,120,182 +1.65(+6.26%)
Jul 03, 2012 27.04 27.04 26.18 26.32 4,279,880 -0.67(-2.47%)
Jul 02, 2012 27.05 27.19 26.79 26.99 5,071,675 -0.07(-0.24%)
Jun 29, 2012 26.85 27.07 26.64 27.05 5,668,238 +0.56(+2.11%)
Jun 28, 2012 25.76 26.54 25.67 26.49 6,094,115 +0.59(+2.27%)
Jun 27, 2012 25.79 26.00 25.52 25.91 4,426,878 +0.11(+0.44%)
Jun 26, 2012 25.71 25.93 25.41 25.79 5,439,276 +0.14(+0.56%)
Jun 25, 2012 25.60 25.88 25.43 25.65 5,851,220 -0.11(-0.44%)
Jun 22, 2012 26.06 26.14 25.73 25.76 13,521,267 -0.27(-1.05%)
Jun 21, 2012 26.66 26.71 25.86 26.04 6,046,604 -0.55(-2.06%)
Jun 20, 2012 26.45 26.67 26.34 26.58 4,223,216 +0.16(+0.61%)
Jun 19, 2012 26.12 26.51 25.84 26.42 5,231,042 +0.42(+1.62%)
Jun 18, 2012 26.19 26.29 25.78 26.00 6,155,221 -0.49(-1.84%)
Jun 15, 2012 26.27 26.51 26.22 26.49 8,839,689 +0.42(+1.62%)
Jun 14, 2012 25.88 26.32 25.81 26.07 5,477,332 +0.27(+1.04%)
Jun 13, 2012 26.26 26.36 25.73 25.80 5,521,477 -0.63(-2.39%)
Jun 12, 2012 26.46 26.88 26.17 26.43 5,058,846 +0.28(+1.07%)
Jun 11, 2012 26.96 26.99 26.13 26.15 4,388,108 -0.66(-2.46%)
Jun 08, 2012 26.21 26.86 26.17 26.81 5,537,755 +0.66(+2.52%)
Jun 07, 2012 26.47 26.51 25.97 26.15 8,170,902 -0.12(-0.45%)
Jun 06, 2012 26.40 26.60 26.14 26.27 7,440,728 +0.10(+0.39%)
Jun 05, 2012 26.10 26.25 25.96 26.17 10,589,218 +0.00(+0.00%)
Jun 04, 2012 26.47 26.53 25.91 26.17 9,180,785 -0.23(-0.86%)
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.