Kohl's Corp (NY: KSS )

18.59 -0.03 (-0.13%)
Streaming Delayed Price Updated: 9:36 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 29.39 29.94 29.31 29.79 4,545,512 +0.65(+2.22%)
Sep 29, 2016 28.88 29.59 28.73 29.14 4,321,396 +0.20(+0.68%)
Sep 28, 2016 29.07 29.32 28.57 28.94 4,083,583 -0.13(-0.45%)
Sep 27, 2016 29.06 29.27 28.83 29.07 2,763,864 +0.01(+0.05%)
Sep 26, 2016 29.45 29.60 28.87 29.06 4,753,358 -0.46(-1.57%)
Sep 23, 2016 29.57 30.26 29.46 29.52 4,250,391 -0.10(-0.34%)
Sep 22, 2016 30.24 30.40 29.27 29.62 5,821,575 -0.57(-1.87%)
Sep 21, 2016 29.85 30.23 29.73 30.19 3,398,933 +0.46(+1.53%)
Sep 20, 2016 29.79 30.15 29.69 29.73 4,725,623 -0.02(-0.07%)
Sep 19, 2016 29.40 30.04 29.24 29.75 5,235,596 +0.50(+1.70%)
Sep 16, 2016 28.94 29.47 28.88 29.25 5,470,751 +0.18(+0.61%)
Sep 15, 2016 28.77 29.27 28.19 29.08 6,152,965 +0.20(+0.68%)
Sep 14, 2016 29.21 29.60 28.82 28.88 4,188,066 -0.24(-0.82%)
Sep 13, 2016 29.45 29.45 28.70 29.12 6,027,107 -0.61(-2.04%)
Sep 12, 2016 28.94 29.82 28.93 29.72 6,427,551 +0.52(+1.80%)
Sep 09, 2016 29.05 29.54 28.76 29.20 5,648,143 -0.08(-0.28%)
Sep 08, 2016 29.82 29.89 29.20 29.28 5,509,377 -0.79(-2.63%)
Sep 07, 2016 29.56 30.12 29.31 30.07 4,991,356 +0.67(+2.29%)
Sep 06, 2016 29.55 29.68 29.05 29.40 4,262,594 -0.24(-0.80%)
Sep 02, 2016 29.71 29.64 29.64 29.64 3,229,807 +0.07(+0.25%)
Sep 01, 2016 30.07 30.07 29.33 29.56 4,226,396 -0.31(-1.04%)
Aug 31, 2016 30.22 30.58 29.64 29.87 6,336,237 -0.37(-1.22%)
Aug 30, 2016 30.46 30.40 30.08 30.24 4,433,114 -0.22(-0.73%)
Aug 29, 2016 30.11 30.61 30.05 30.46 4,523,240 +0.48(+1.62%)
Aug 26, 2016 30.03 30.50 29.85 29.98 4,594,831 -0.09(-0.31%)
Aug 25, 2016 30.09 30.50 29.84 30.07 3,370,752 -0.20(-0.64%)
Aug 24, 2016 30.34 30.52 30.20 30.27 3,067,937 -0.03(-0.11%)
Aug 23, 2016 30.09 30.58 30.08 30.30 4,094,780 +0.51(+1.72%)
Aug 22, 2016 30.58 30.70 29.45 29.79 6,022,364 -0.78(-2.55%)
Aug 19, 2016 30.68 30.88 30.24 30.57 4,921,872 -0.22(-0.70%)
Aug 18, 2016 30.42 30.84 30.42 30.79 5,622,754 +0.41(+1.35%)
Aug 17, 2016 30.82 31.18 30.22 30.38 8,136,780 -0.64(-2.06%)
Aug 16, 2016 30.79 31.43 30.66 31.01 7,772,299 +0.05(+0.15%)
Aug 15, 2016 30.44 31.19 30.31 30.97 7,978,867 +0.72(+2.38%)
Aug 12, 2016 29.98 30.93 29.59 30.25 16,887,014 +0.50(+1.70%)
Aug 11, 2016 28.85 30.29 28.48 29.74 34,168,348 +4.14(+16.17%)
Aug 10, 2016 25.55 26.59 25.54 25.60 13,832,231 +0.23(+0.90%)
Aug 09, 2016 26.36 26.36 25.20 25.37 8,703,941 -1.12(-4.24%)
Aug 08, 2016 26.24 26.73 26.20 26.50 3,978,675 +0.05(+0.18%)
Aug 05, 2016 26.38 26.67 26.20 26.45 3,721,425 +0.30(+1.16%)
Aug 04, 2016 25.99 26.39 25.69 26.15 3,767,958 +0.09(+0.34%)
Aug 03, 2016 24.90 26.10 24.01 26.06 7,622,363 +0.57(+2.24%)
Aug 02, 2016 27.51 27.56 25.42 25.49 8,092,769 -2.20(-7.95%)
Aug 01, 2016 27.91 28.09 27.63 27.69 4,086,448 -0.30(-1.08%)
Jul 29, 2016 27.60 28.07 27.36 27.99 4,180,782 +0.38(+1.36%)
Jul 28, 2016 27.25 27.67 26.29 27.62 4,472,004 +0.22(+0.81%)
Jul 27, 2016 27.65 27.81 27.34 27.39 4,234,878 -0.24(-0.85%)
Jul 26, 2016 27.55 28.36 27.54 27.63 5,891,820 +0.60(+2.22%)
Jul 25, 2016 26.69 27.19 26.60 27.03 3,246,253 +0.46(+1.75%)
Jul 22, 2016 26.59 26.74 26.31 26.57 2,230,841 -0.03(-0.10%)
Jul 21, 2016 26.55 26.89 26.49 26.59 2,989,863 -0.05(-0.18%)
Jul 20, 2016 26.35 26.71 26.26 26.64 2,724,053 +0.41(+1.57%)
Jul 19, 2016 26.26 26.40 26.07 26.23 2,780,942 -0.06(-0.23%)
Jul 18, 2016 26.03 26.59 26.01 26.29 3,865,976 +0.30(+1.17%)
Jul 15, 2016 26.14 26.33 25.85 25.99 3,329,609 +0.00(+0.00%)
Jul 14, 2016 26.17 26.33 25.75 25.99 3,237,677 +0.07(+0.29%)
Jul 13, 2016 26.73 26.77 25.87 25.91 5,309,929 -0.85(-3.17%)
Jul 12, 2016 26.75 26.84 26.40 26.76 5,135,518 +0.19(+0.71%)
Jul 11, 2016 26.54 26.79 26.46 26.57 4,660,894 +0.13(+0.48%)
Jul 08, 2016 26.01 26.73 25.74 26.44 6,992,835 +0.70(+2.72%)
Jul 07, 2016 25.39 26.18 25.35 25.74 5,756,735 +0.33(+1.30%)
Jul 06, 2016 24.62 25.72 24.19 25.41 13,482,615 +0.69(+2.78%)
Jul 05, 2016 25.37 25.40 24.42 24.73 4,819,998 -0.82(-3.21%)
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.