Kohl's Corp (NY: KSS )

29.06 +0.62 (+2.18%)
Streaming Delayed Price Updated: 12:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 32.33 32.91 32.20 32.72 4,509,357 -0.14(-0.43%)
Jan 30, 2014 32.43 33.12 32.41 32.86 3,022,169 +0.57(+1.76%)
Jan 29, 2014 32.85 33.05 32.27 32.30 4,478,185 -0.72(-2.17%)
Jan 28, 2014 32.44 33.14 32.39 33.01 5,675,090 +0.63(+1.94%)
Jan 27, 2014 32.50 32.65 32.19 32.39 4,407,213 -0.07(-0.22%)
Jan 24, 2014 32.77 33.03 32.30 32.46 4,472,019 -0.57(-1.72%)
Jan 23, 2014 33.08 33.27 32.97 33.03 3,268,482 -0.17(-0.53%)
Jan 22, 2014 33.97 34.02 32.77 33.20 7,559,902 -0.79(-2.32%)
Jan 21, 2014 34.29 34.36 33.78 33.99 3,487,088 -0.22(-0.64%)
Jan 17, 2014 34.43 34.21 34.21 34.21 4,748,811 +0.06(+0.19%)
Jan 16, 2014 34.56 34.62 33.96 34.14 9,355,696 -0.54(-1.55%)
Jan 15, 2014 35.04 35.04 34.55 34.68 5,136,873 -0.36(-1.03%)
Jan 14, 2014 34.49 35.06 34.29 35.04 4,849,178 +0.49(+1.42%)
Jan 13, 2014 36.57 36.57 34.40 34.55 10,140,604 -2.28(-6.19%)
Jan 10, 2014 35.91 37.05 35.76 36.83 5,146,885 +0.92(+2.57%)
Jan 09, 2014 35.69 36.02 35.48 35.91 3,555,727 +0.25(+0.69%)
Jan 08, 2014 36.21 36.21 35.34 35.66 5,423,930 -0.59(-1.64%)
Jan 07, 2014 36.21 36.35 35.75 36.26 4,880,299 +0.04(+0.11%)
Jan 06, 2014 36.78 36.83 36.16 36.22 3,733,091 -0.53(-1.44%)
Jan 03, 2014 36.78 36.93 36.61 36.75 2,723,365 -0.08(-0.23%)
Jan 02, 2014 36.68 37.18 36.67 36.83 4,841,299 +0.16(+0.42%)
Dec 31, 2013 36.48 36.68 36.68 36.68 2,293,794 +0.20(+0.55%)
Dec 30, 2013 36.08 36.55 36.08 36.48 1,850,467 +0.32(+0.89%)
Dec 27, 2013 36.10 36.24 35.97 36.15 1,823,884 +0.16(+0.45%)
Dec 26, 2013 36.27 36.32 35.97 35.99 1,621,775 -0.08(-0.23%)
Dec 24, 2013 35.87 36.28 35.87 36.08 1,393,368 +0.17(+0.49%)
Dec 23, 2013 35.14 36.10 35.14 35.90 2,679,586 +0.39(+1.09%)
Dec 20, 2013 35.38 35.79 35.31 35.51 4,718,008 +0.21(+0.60%)
Dec 19, 2013 35.40 35.48 35.07 35.30 2,390,859 -0.09(-0.26%)
Dec 18, 2013 35.23 35.66 35.02 35.39 3,781,555 +0.10(+0.29%)
Dec 17, 2013 35.08 35.54 34.90 35.29 3,505,486 +0.17(+0.48%)
Dec 16, 2013 35.07 35.19 34.89 35.12 4,102,396 +0.17(+0.48%)
Dec 13, 2013 35.53 35.67 34.90 34.95 3,352,320 -0.58(-1.62%)
Dec 12, 2013 35.81 35.84 35.51 35.53 2,527,088 -0.28(-0.78%)
Dec 11, 2013 35.53 36.03 35.41 35.81 4,154,080 +0.28(+0.78%)
Dec 10, 2013 35.42 35.61 35.07 35.53 3,305,751 -0.01(-0.04%)
Dec 09, 2013 35.02 35.61 34.93 35.54 3,346,957 +0.41(+1.18%)
Dec 06, 2013 35.42 35.76 35.02 35.13 4,483,627 -0.22(-0.62%)
Dec 05, 2013 35.59 35.83 35.14 35.35 6,993,460 +0.42(+1.21%)
Dec 04, 2013 35.44 35.47 34.43 34.92 6,579,757 -0.56(-1.57%)
Dec 03, 2013 35.40 35.68 35.32 35.48 3,355,910 +0.03(+0.09%)
Dec 02, 2013 35.39 35.77 35.13 35.45 4,650,192 -0.05(-0.14%)
Nov 29, 2013 36.07 36.10 35.47 35.50 2,235,086 -0.41(-1.14%)
Nov 27, 2013 35.85 36.36 35.74 35.91 3,546,052 +0.02(+0.05%)
Nov 26, 2013 35.87 36.14 35.70 35.89 3,430,169 +0.03(+0.07%)
Nov 25, 2013 35.58 36.06 35.58 35.87 3,782,286 +0.45(+1.27%)
Nov 22, 2013 35.17 35.51 35.11 35.42 2,397,970 +0.22(+0.64%)
Nov 21, 2013 34.96 35.41 34.81 35.19 4,540,882 +0.06(+0.16%)
Nov 20, 2013 34.63 35.38 34.44 35.13 4,248,600 +0.56(+1.62%)
Nov 19, 2013 34.48 34.91 34.47 34.57 4,536,418 +0.10(+0.28%)
Nov 18, 2013 34.73 34.93 34.35 34.48 6,193,603 -0.17(-0.48%)
Nov 15, 2013 34.22 34.97 34.17 34.65 7,678,704 +0.26(+0.75%)
Nov 14, 2013 34.43 35.03 34.06 34.39 22,818,986 -3.02(-8.08%)
Nov 13, 2013 37.41 37.89 36.78 37.41 9,940,239 +0.42(+1.15%)
Nov 12, 2013 37.00 37.14 36.79 36.99 2,934,554 -0.05(-0.12%)
Nov 11, 2013 36.71 37.13 36.59 37.03 3,493,090 +0.41(+1.12%)
Nov 08, 2013 36.21 37.04 36.19 36.62 4,444,859 +0.31(+0.87%)
Nov 07, 2013 37.09 37.29 36.24 36.31 5,399,019 -0.98(-2.62%)
Nov 06, 2013 37.10 37.40 36.95 37.28 3,118,412 +0.21(+0.57%)
Nov 05, 2013 37.54 37.55 36.91 37.07 3,595,954 -0.48(-1.27%)
Nov 04, 2013 37.01 37.84 37.01 37.55 6,196,193 +1.04(+2.85%)
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.