Kohl's Corp (NY: KSS )

18.96 -0.01 (-0.05%)
Streaming Delayed Price Updated: 12:53 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 36.70 37.05 36.03 36.65 6,497,184 -0.21(-0.57%)
Nov 29, 2016 37.10 37.38 36.44 36.86 5,915,263 +0.06(+0.17%)
Nov 28, 2016 37.22 37.41 36.36 36.80 5,085,363 -0.52(-1.39%)
Nov 25, 2016 37.95 38.06 37.25 37.32 2,203,736 -0.49(-1.30%)
Nov 23, 2016 37.81 37.81 37.81 0 -0.09(-0.23%)
Nov 22, 2016 37.51 38.26 37.44 37.89 4,560,070 +0.75(+2.02%)
Nov 21, 2016 37.17 37.49 36.76 37.15 4,351,041 -0.01(-0.02%)
Nov 18, 2016 37.06 37.75 36.76 37.15 5,169,452 +0.04(+0.11%)
Nov 17, 2016 36.55 37.19 35.63 37.11 5,533,403 +0.50(+1.36%)
Nov 16, 2016 35.98 36.76 35.80 36.61 4,768,271 +0.63(+1.74%)
Nov 15, 2016 36.27 36.72 35.46 35.99 7,120,383 -0.63(-1.73%)
Nov 14, 2016 36.60 38.99 36.57 36.62 14,638,757 +0.39(+1.07%)
Nov 11, 2016 34.70 36.68 34.41 36.23 15,673,174 +1.53(+4.41%)
Nov 10, 2016 33.49 36.02 33.39 34.70 27,286,134 +3.59(+11.53%)
Nov 09, 2016 29.40 31.49 29.28 31.11 9,779,629 +1.18(+3.93%)
Nov 08, 2016 29.89 30.26 29.39 29.94 5,045,268 +0.09(+0.30%)
Nov 07, 2016 29.55 29.90 29.43 29.85 4,691,480 +0.69(+2.38%)
Nov 04, 2016 29.13 29.68 28.68 29.15 3,991,413 +0.09(+0.30%)
Nov 03, 2016 29.58 29.97 29.02 29.06 4,602,625 -0.31(-1.07%)
Nov 02, 2016 29.10 29.46 28.70 29.38 5,497,505 -0.37(-1.24%)
Nov 01, 2016 29.75 30.15 29.46 29.74 3,212,704 -0.04(-0.14%)
Oct 31, 2016 30.14 30.30 29.65 29.79 2,965,332 -0.25(-0.84%)
Oct 28, 2016 29.74 30.30 29.63 30.04 3,251,740 +0.29(+0.96%)
Oct 27, 2016 29.89 30.14 29.51 29.75 4,277,435 -0.03(-0.11%)
Oct 26, 2016 29.56 30.32 29.49 29.79 2,878,095 +0.16(+0.55%)
Oct 25, 2016 29.96 30.00 29.30 29.62 4,521,820 -0.63(-2.09%)
Oct 24, 2016 30.78 30.97 30.03 30.26 4,015,839 -0.42(-1.35%)
Oct 21, 2016 29.82 30.83 29.75 30.67 5,507,509 +0.70(+2.34%)
Oct 20, 2016 29.77 30.38 29.75 29.97 4,393,148 +0.13(+0.43%)
Oct 19, 2016 29.06 29.85 28.85 29.84 4,012,000 +0.54(+1.84%)
Oct 18, 2016 29.67 29.78 29.12 29.30 4,144,164 -0.12(-0.42%)
Oct 17, 2016 29.77 30.19 29.24 29.42 4,183,449 -0.31(-1.05%)
Oct 14, 2016 29.77 30.02 29.35 29.74 8,602,462 -0.98(-3.19%)
Oct 13, 2016 31.06 31.06 30.26 30.72 3,430,541 -0.58(-1.85%)
Oct 12, 2016 31.25 31.62 31.21 31.30 4,186,917 +0.05(+0.15%)
Oct 11, 2016 31.42 31.57 31.15 31.25 3,485,601 -0.17(-0.54%)
Oct 10, 2016 31.48 31.63 31.12 31.42 4,980,785 +0.01(+0.04%)
Oct 07, 2016 30.77 31.56 30.70 31.41 8,425,860 +0.79(+2.58%)
Oct 06, 2016 30.13 30.77 29.98 30.62 4,273,052 +0.44(+1.44%)
Oct 05, 2016 29.66 30.48 29.65 30.18 4,101,099 +0.73(+2.47%)
Oct 04, 2016 29.25 29.64 29.13 29.45 3,631,153 +0.27(+0.91%)
Oct 03, 2016 29.64 29.69 28.92 29.19 3,201,826 -0.60(-2.01%)
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%)
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.