Kohl's Corp (NY: KSS )

19.45 +0.48 (+2.50%)
Streaming Delayed Price Updated: 10:00 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 45.50 46.24 45.43 45.91 6,070,009 +0.35(+0.77%)
Apr 29, 2015 46.60 46.84 45.56 45.56 5,725,118 -1.38(-2.94%)
Apr 28, 2015 46.58 47.08 46.09 46.93 4,896,287 +0.22(+0.47%)
Apr 27, 2015 48.13 48.37 46.65 46.72 5,165,989 -1.08(-2.25%)
Apr 24, 2015 48.87 49.05 47.34 47.79 7,501,299 -1.40(-2.85%)
Apr 23, 2015 48.55 49.59 48.35 49.19 3,644,853 +0.56(+1.15%)
Apr 22, 2015 48.27 48.93 47.84 48.64 3,717,323 +0.62(+1.28%)
Apr 21, 2015 48.29 48.41 47.67 48.02 2,717,650 -0.24(-0.50%)
Apr 20, 2015 48.29 48.44 47.85 48.27 3,528,054 +0.55(+1.15%)
Apr 17, 2015 48.46 48.88 47.58 47.71 4,674,130 -1.18(-2.41%)
Apr 16, 2015 48.80 49.21 48.38 48.89 2,910,365 +0.07(+0.14%)
Apr 15, 2015 49.25 49.62 48.80 48.82 3,533,412 -0.24(-0.50%)
Apr 14, 2015 49.65 49.78 48.96 49.07 3,119,574 -0.74(-1.48%)
Apr 13, 2015 50.12 50.58 49.80 49.80 2,356,554 -0.43(-0.85%)
Apr 10, 2015 50.19 50.41 49.71 50.23 4,139,399 +0.47(+0.94%)
Apr 09, 2015 50.19 50.42 49.62 49.76 3,949,985 -0.05(-0.10%)
Apr 08, 2015 50.16 50.51 49.50 49.82 4,604,502 -0.39(-0.78%)
Apr 07, 2015 50.60 50.89 50.17 50.21 2,666,500 -0.29(-0.57%)
Apr 06, 2015 50.44 51.00 50.32 50.50 2,834,713 -0.17(-0.33%)
Apr 02, 2015 50.07 50.66 50.66 50.66 3,503,076 +0.58(+1.16%)
Apr 01, 2015 49.89 50.40 49.68 50.08 4,928,443 -0.06(-0.11%)
Mar 31, 2015 49.12 50.81 49.09 50.14 7,569,771 +1.04(+2.13%)
Mar 30, 2015 48.03 49.36 47.84 49.09 2,719,300 +0.84(+1.74%)
Mar 27, 2015 48.24 48.48 47.97 48.25 4,164,638 +0.20(+0.43%)
Mar 26, 2015 47.75 48.20 47.34 48.05 3,441,795 +0.19(+0.40%)
Mar 25, 2015 48.15 48.45 47.84 47.86 5,450,080 -0.20(-0.43%)
Mar 24, 2015 48.30 48.61 48.00 48.06 3,873,489 -0.38(-0.78%)
Mar 23, 2015 48.69 49.04 48.43 48.44 4,130,973 -0.03(-0.05%)
Mar 20, 2015 48.29 48.98 48.29 48.46 4,058,636 +0.02(+0.04%)
Mar 19, 2015 48.02 48.59 47.79 48.45 2,928,218 +0.42(+0.88%)
Mar 18, 2015 47.62 48.28 47.14 48.02 4,024,925 +0.40(+0.83%)
Mar 17, 2015 47.27 47.77 47.25 47.62 4,195,867 +0.08(+0.18%)
Mar 16, 2015 47.67 48.05 47.28 47.54 4,468,930 +0.06(+0.14%)
Mar 13, 2015 47.58 47.99 47.21 47.48 4,018,086 -0.20(-0.42%)
Mar 12, 2015 47.32 47.84 47.32 47.68 2,314,208 +0.36(+0.76%)
Mar 11, 2015 47.32 47.65 46.99 47.32 2,843,477 -0.04(-0.08%)
Mar 10, 2015 47.05 47.44 46.83 47.36 4,375,782 +0.13(+0.27%)
Mar 09, 2015 46.94 47.43 46.77 47.23 3,146,473 +0.51(+1.10%)
Mar 06, 2015 46.87 47.18 46.58 46.72 3,473,413 -0.15(-0.33%)
Mar 05, 2015 47.50 47.58 46.87 46.87 4,276,257 -0.45(-0.94%)
Mar 04, 2015 47.41 47.57 47.08 47.31 3,787,699 -0.13(-0.27%)
Mar 03, 2015 47.40 47.72 46.91 47.44 4,821,750 +0.15(+0.32%)
Mar 02, 2015 46.74 47.38 46.42 47.29 6,545,791 +0.29(+0.62%)
Feb 27, 2015 45.95 47.54 45.84 47.00 9,658,940 +1.34(+2.94%)
Feb 26, 2015 45.04 46.61 44.19 45.65 8,685,077 +0.50(+1.11%)
Feb 25, 2015 44.58 45.49 44.34 45.15 6,866,375 +0.59(+1.33%)
Feb 24, 2015 44.58 44.86 44.02 44.56 5,098,812 -0.02(-0.04%)
Feb 23, 2015 44.35 44.68 44.03 44.58 6,318,629 +0.32(+0.72%)
Feb 20, 2015 43.46 44.31 43.19 44.26 3,662,919 +0.72(+1.65%)
Feb 19, 2015 43.77 43.96 43.45 43.54 3,417,793 -0.24(-0.55%)
Feb 18, 2015 43.71 43.86 43.44 43.78 4,124,361 -0.06(-0.15%)
Feb 17, 2015 43.27 43.92 42.94 43.84 4,049,509 +0.38(+0.88%)
Feb 13, 2015 43.91 43.46 43.46 43.46 4,475,870 -0.37(-0.84%)
Feb 12, 2015 44.68 44.70 43.79 43.83 5,555,721 -0.41(-0.92%)
Feb 11, 2015 44.42 44.73 44.04 44.24 4,676,772 -0.07(-0.16%)
Feb 10, 2015 44.40 44.51 44.03 44.31 4,991,078 -0.03(-0.06%)
Feb 09, 2015 44.04 44.83 43.72 44.33 7,728,967 +0.20(+0.46%)
Feb 06, 2015 43.14 44.24 42.89 44.13 10,578,585 +0.99(+2.30%)
Feb 05, 2015 42.58 43.23 42.18 43.14 7,684,397 +0.55(+1.30%)
Feb 04, 2015 41.78 42.76 40.93 42.58 17,512,806 +2.54(+6.35%)
Feb 03, 2015 39.10 40.11 38.90 40.04 5,314,870 +0.92(+2.34%)
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.