Kohl's Corp (NY: KSS )

18.92 -0.05 (-0.26%)
Streaming Delayed Price Updated: 12:29 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 29.18 29.50 28.94 28.96 6,732,467 -0.09(-0.32%)
Jan 28, 2010 29.19 29.35 28.95 29.05 9,383,047 +0.01(+0.04%)
Jan 27, 2010 28.86 29.22 28.75 29.04 6,876,172 +0.15(+0.52%)
Jan 26, 2010 28.87 29.35 28.67 28.89 6,747,331 -0.02(-0.08%)
Jan 25, 2010 29.27 29.35 28.70 28.91 6,393,767 -0.09(-0.32%)
Jan 22, 2010 29.45 29.94 28.94 29.00 9,377,098 -0.47(-1.60%)
Jan 21, 2010 29.68 30.18 29.22 29.48 9,006,853 -0.13(-0.45%)
Jan 20, 2010 29.84 29.94 29.40 29.61 6,609,218 -0.39(-1.30%)
Jan 19, 2010 29.54 30.05 29.44 30.00 12,952,795 +0.39(+1.30%)
Jan 15, 2010 29.65 29.61 29.61 29.61 7,206,014 -0.10(-0.35%)
Jan 14, 2010 29.72 29.84 29.53 29.72 6,623,655 -0.29(-0.98%)
Jan 13, 2010 29.71 30.10 29.67 30.01 6,081,635 +0.36(+1.22%)
Jan 12, 2010 30.18 30.19 29.24 29.65 9,242,967 -0.68(-2.24%)
Jan 11, 2010 30.50 30.60 29.94 30.33 4,304,052 -0.05(-0.15%)
Jan 08, 2010 30.73 30.73 30.19 30.37 5,980,130 -0.36(-1.18%)
Jan 07, 2010 31.39 31.39 30.06 30.73 14,489,665 -0.72(-2.30%)
Jan 06, 2010 31.15 31.63 30.99 31.46 5,579,503 +0.40(+1.30%)
Jan 05, 2010 30.98 31.15 30.75 31.06 4,417,275 +0.02(+0.07%)
Jan 04, 2010 31.33 31.48 30.99 31.03 5,635,443 +0.03(+0.09%)
Dec 31, 2009 31.76 31.00 31.00 31.00 2,805,489 -0.70(-2.19%)
Dec 30, 2009 31.84 31.92 31.60 31.70 2,462,398 -0.24(-0.76%)
Dec 29, 2009 32.09 32.10 31.68 31.94 3,692,322 +0.06(+0.20%)
Dec 28, 2009 31.52 31.88 31.37 31.88 4,104,709 +0.46(+1.46%)
Dec 24, 2009 31.77 31.81 31.36 31.42 1,314,334 -0.29(-0.91%)
Dec 23, 2009 31.81 32.03 31.52 31.71 3,098,638 +0.00(+0.00%)
Dec 22, 2009 31.61 31.98 31.32 31.71 5,138,188 +0.31(+0.99%)
Dec 21, 2009 30.75 31.46 30.68 31.40 6,336,166 +0.70(+2.29%)
Dec 18, 2009 30.83 30.83 30.04 30.69 7,252,863 +0.09(+0.28%)
Dec 17, 2009 31.01 31.11 30.60 30.61 4,947,864 -0.71(-2.26%)
Dec 16, 2009 31.76 31.80 31.23 31.32 5,056,450 -0.23(-0.73%)
Dec 15, 2009 32.07 32.09 31.50 31.55 6,226,599 -0.75(-2.33%)
Dec 14, 2009 32.17 32.33 32.08 32.30 5,430,090 +0.33(+1.04%)
Dec 11, 2009 31.86 32.05 31.60 31.96 5,677,580 +0.43(+1.37%)
Dec 10, 2009 31.06 31.79 31.06 31.53 8,864,349 +0.67(+2.18%)
Dec 09, 2009 30.95 31.00 30.69 30.86 4,070,749 -0.07(-0.24%)
Dec 08, 2009 31.21 31.38 30.84 30.94 4,378,154 -0.41(-1.30%)
Dec 07, 2009 31.63 31.63 31.07 31.34 7,239,130 +0.47(+1.53%)
Dec 04, 2009 31.62 31.85 30.71 30.87 8,703,728 -0.28(-0.89%)
Dec 03, 2009 30.93 31.81 30.84 31.15 12,140,523 +0.26(+0.84%)
Dec 02, 2009 30.43 31.00 30.27 30.89 6,429,454 +0.44(+1.43%)
Dec 01, 2009 30.75 31.10 30.30 30.45 8,665,999 -0.10(-0.32%)
Nov 30, 2009 31.56 31.60 30.43 30.55 10,227,287 -0.75(-2.41%)
Nov 27, 2009 31.27 31.55 30.90 31.30 4,174,049 -0.63(-1.96%)
Nov 25, 2009 31.14 31.94 30.95 31.93 8,366,896 +0.99(+3.22%)
Nov 24, 2009 30.79 31.27 30.79 30.94 6,018,444 +0.12(+0.39%)
Nov 23, 2009 31.24 31.47 30.72 30.82 6,077,529 -0.21(-0.67%)
Nov 20, 2009 31.11 31.58 30.90 31.02 6,410,154 -0.21(-0.68%)
Nov 19, 2009 31.33 31.41 30.94 31.23 5,128,007 -0.21(-0.68%)
Nov 18, 2009 31.69 31.93 31.38 31.45 5,544,385 -0.41(-1.30%)
Nov 17, 2009 32.22 32.51 31.49 31.86 8,210,535 -0.35(-1.07%)
Nov 16, 2009 32.19 32.47 31.97 32.21 6,305,648 +0.29(+0.90%)
Nov 13, 2009 31.60 31.96 31.40 31.92 5,693,586 +0.51(+1.61%)
Nov 12, 2009 31.91 31.96 31.27 31.41 11,283,575 +0.03(+0.09%)
Nov 11, 2009 32.42 32.42 31.00 31.38 14,106,980 -1.02(-3.14%)
Nov 10, 2009 32.70 33.20 32.34 32.40 5,822,305 -0.35(-1.07%)
Nov 09, 2009 32.38 33.06 31.97 32.75 6,806,957 +0.17(+0.51%)
Nov 06, 2009 32.01 32.67 31.69 32.59 5,317,300 +0.80(+2.53%)
Nov 05, 2009 31.25 32.44 30.68 31.78 20,261,770 -0.72(-2.23%)
Nov 04, 2009 32.77 33.22 32.27 32.51 8,697,628 -0.10(-0.30%)
Nov 03, 2009 32.93 33.15 31.96 32.60 11,338,356 -0.59(-1.77%)
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.