Kohl's Corp (NY: KSS )

28.98 +0.54 (+1.92%)
Streaming Delayed Price Updated: 2:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 33.15 33.19 32.67 32.86 5,668,772 -0.27(-0.82%)
May 23, 2011 32.65 33.21 32.24 33.13 4,650,326 +0.19(+0.59%)
May 20, 2011 33.97 33.99 32.78 32.94 10,850,441 -1.15(-3.38%)
May 19, 2011 34.10 34.20 33.91 34.09 4,485,973 +0.05(+0.14%)
May 18, 2011 33.75 34.09 33.60 34.04 6,402,895 +0.51(+1.51%)
May 17, 2011 33.21 33.87 33.18 33.54 5,863,121 +0.18(+0.54%)
May 16, 2011 33.21 33.44 33.10 33.36 5,694,608 +0.11(+0.33%)
May 13, 2011 33.48 33.91 33.08 33.25 9,476,799 -0.31(-0.92%)
May 12, 2011 32.54 33.69 32.34 33.56 16,002,564 +1.25(+3.86%)
May 11, 2011 32.09 32.33 31.73 32.31 10,475,794 +0.41(+1.28%)
May 10, 2011 31.57 32.01 31.42 31.90 4,880,104 +0.39(+1.22%)
May 09, 2011 31.49 31.57 31.18 31.51 3,345,519 +0.04(+0.13%)
May 06, 2011 32.02 32.06 31.33 31.47 8,165,798 -0.34(-1.08%)
May 05, 2011 31.24 32.33 31.05 31.81 15,918,981 -0.34(-1.05%)
May 04, 2011 32.05 32.25 31.65 32.15 6,973,507 +0.13(+0.41%)
May 03, 2011 31.79 32.07 31.68 32.02 4,093,804 +0.22(+0.68%)
May 02, 2011 31.87 31.87 31.78 31.80 5,598,266 +0.04(+0.11%)
Apr 29, 2011 31.97 32.05 31.65 31.77 6,082,504 -0.23(-0.72%)
Apr 28, 2011 32.04 32.14 31.78 31.99 6,364,755 -0.16(-0.49%)
Apr 27, 2011 32.04 32.28 31.95 32.15 6,050,630 +0.13(+0.41%)
Apr 26, 2011 31.40 32.03 31.34 32.02 5,516,934 +0.61(+1.94%)
Apr 25, 2011 31.37 31.53 31.25 31.41 4,251,903 +0.05(+0.17%)
Apr 21, 2011 31.66 31.69 31.30 31.36 12,075,234 -0.27(-0.84%)
Apr 20, 2011 31.74 31.93 31.56 31.62 6,192,313 +0.13(+0.40%)
Apr 19, 2011 31.70 31.78 31.37 31.49 6,219,196 -0.18(-0.57%)
Apr 18, 2011 31.82 32.00 31.54 31.68 8,972,266 -0.43(-1.33%)
Apr 15, 2011 32.55 32.57 32.05 32.10 7,662,126 -0.38(-1.17%)
Apr 14, 2011 32.54 32.66 32.20 32.48 5,409,494 -0.10(-0.30%)
Apr 13, 2011 32.77 32.83 32.42 32.58 4,550,046 -0.17(-0.52%)
Apr 12, 2011 32.59 33.04 32.54 32.75 7,668,336 +0.08(+0.26%)
Apr 11, 2011 32.57 32.98 32.57 32.66 4,700,202 +0.00(+0.00%)
Apr 08, 2011 33.10 33.10 32.48 32.66 3,114,488 -0.34(-1.02%)
Apr 07, 2011 32.84 33.39 32.74 33.00 7,676,254 +0.29(+0.88%)
Apr 06, 2011 32.97 33.00 32.46 32.71 8,767,930 -0.16(-0.49%)
Apr 05, 2011 32.19 32.98 32.06 32.87 6,418,604 +0.60(+1.85%)
Apr 04, 2011 32.57 32.68 32.14 32.28 5,572,102 -0.29(-0.89%)
Apr 01, 2011 32.03 32.65 32.02 32.57 6,001,074 +0.60(+1.89%)
Mar 31, 2011 31.93 31.97 31.55 31.96 7,388,714 -0.03(-0.09%)
Mar 30, 2011 31.80 32.14 31.68 31.99 9,219,323 +0.03(+0.09%)
Mar 29, 2011 31.77 31.97 31.71 31.96 5,995,996 +0.14(+0.45%)
Mar 28, 2011 32.19 32.37 31.80 31.82 3,789,323 -0.42(-1.31%)
Mar 25, 2011 31.88 32.33 31.74 32.24 5,439,935 +0.34(+1.08%)
Mar 24, 2011 31.63 31.95 31.47 31.90 8,542,540 +0.30(+0.95%)
Mar 23, 2011 31.79 31.88 31.58 31.60 6,770,008 -0.31(-0.98%)
Mar 22, 2011 31.99 32.12 31.78 31.91 5,337,571 +0.00(+0.00%)
Mar 21, 2011 31.86 31.99 31.84 31.91 6,749,414 +0.11(+0.34%)
Mar 18, 2011 32.43 32.55 31.66 31.80 8,702,816 -0.39(-1.20%)
Mar 17, 2011 32.09 32.31 31.82 32.19 6,713,911 +0.44(+1.39%)
Mar 16, 2011 31.95 32.34 31.72 31.75 7,864,237 -0.34(-1.07%)
Mar 15, 2011 32.18 32.40 32.04 32.09 6,633,465 -0.31(-0.97%)
Mar 14, 2011 32.69 32.76 32.09 32.40 6,590,269 -0.42(-1.27%)
Mar 11, 2011 32.84 33.28 32.76 32.82 7,035,473 -0.36(-1.09%)
Mar 10, 2011 33.21 33.70 33.17 33.18 6,947,388 -0.38(-1.13%)
Mar 09, 2011 32.69 33.61 32.66 33.56 6,528,718 +0.88(+2.69%)
Mar 08, 2011 32.35 32.77 32.16 32.68 4,402,474 +0.41(+1.27%)
Mar 07, 2011 32.60 32.84 32.24 32.27 6,415,491 -0.17(-0.52%)
Mar 04, 2011 32.51 32.66 31.95 32.44 7,029,335 -0.13(-0.39%)
Mar 03, 2011 32.57 32.82 32.08 32.57 7,950,816 +0.15(+0.46%)
Mar 02, 2011 31.92 32.51 31.86 32.42 7,178,673 +0.46(+1.43%)
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.