Kohl's Corp (NY: KSS )

19.34 +0.37 (+1.95%)
Streaming Delayed Price Updated: 10:08 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 32.61 33.50 32.61 32.96 7,300,290 +0.30(+0.92%)
Sep 27, 2007 33.22 33.22 32.26 32.66 6,273,518 -0.17(-0.51%)
Sep 26, 2007 33.20 33.26 31.97 32.83 7,559,983 -0.35(-1.06%)
Sep 25, 2007 33.29 33.29 32.63 33.18 7,762,746 -0.74(-2.19%)
Sep 24, 2007 34.65 34.73 33.78 33.92 6,175,262 -0.73(-2.11%)
Sep 21, 2007 34.01 35.01 33.66 34.65 11,133,636 +0.99(+2.94%)
Sep 20, 2007 34.76 35.48 33.30 33.66 6,357,413 -0.44(-1.30%)
Sep 19, 2007 34.49 35.39 34.01 34.10 12,752,460 -0.17(-0.49%)
Sep 18, 2007 32.23 34.37 32.23 34.27 14,677,100 +2.14(+6.66%)
Sep 17, 2007 32.70 32.97 31.66 32.13 8,860,727 -0.56(-1.72%)
Sep 14, 2007 32.18 32.78 31.79 32.70 6,495,814 +0.21(+0.66%)
Sep 13, 2007 31.05 32.93 30.95 32.48 14,865,081 +1.86(+6.06%)
Sep 12, 2007 30.68 30.92 30.48 30.63 10,530,542 -0.28(-0.91%)
Sep 11, 2007 30.73 31.25 30.18 30.91 7,537,893 +0.35(+1.15%)
Sep 10, 2007 31.14 31.18 30.40 30.56 7,163,050 -0.45(-1.46%)
Sep 07, 2007 30.70 31.41 30.28 31.01 9,258,375 -0.26(-0.85%)
Sep 06, 2007 31.19 31.62 31.10 31.27 14,187,819 -0.49(-1.56%)
Sep 05, 2007 32.70 32.70 31.05 31.77 18,255,804 -1.01(-3.07%)
Sep 04, 2007 34.05 34.17 32.64 32.78 16,834,124 -1.32(-3.86%)
Aug 31, 2007 33.49 34.26 33.26 34.09 9,828,344 +1.08(+3.26%)
Aug 30, 2007 33.20 33.10 32.34 33.02 8,559,446 -0.18(-0.55%)
Aug 29, 2007 32.75 33.21 32.33 33.20 12,066,612 +0.79(+2.43%)
Aug 28, 2007 32.97 32.97 32.24 32.41 10,709,353 -0.39(-1.17%)
Aug 27, 2007 33.68 34.10 32.78 32.80 8,899,302 -1.08(-3.17%)
Aug 24, 2007 33.58 33.92 33.06 33.87 10,621,165 +0.32(+0.94%)
Aug 23, 2007 34.47 34.90 33.41 33.56 13,264,889 -0.91(-2.64%)
Aug 22, 2007 35.16 35.36 34.15 34.47 8,347,413 -0.34(-0.99%)
Aug 21, 2007 34.82 35.22 34.07 34.81 7,701,397 -0.01(-0.03%)
Aug 20, 2007 36.22 36.33 34.48 34.82 13,953,446 -1.33(-3.67%)
Aug 17, 2007 34.85 36.47 33.53 36.15 16,673,913 +2.66(+7.95%)
Aug 16, 2007 32.16 33.92 31.59 33.49 8,117,440 +1.33(+4.13%)
Aug 15, 2007 32.26 33.60 32.09 32.16 7,580,404 -0.27(-0.83%)
Aug 14, 2007 33.44 33.67 32.22 32.43 12,216,325 -1.62(-4.75%)
Aug 13, 2007 33.96 34.86 33.94 34.05 8,616,499 +0.60(+1.79%)
Aug 10, 2007 33.63 34.44 32.34 33.45 11,951,726 -0.84(-2.45%)
Aug 09, 2007 33.68 35.44 33.58 34.29 13,888,274 +0.16(+0.47%)
Aug 08, 2007 34.36 35.21 33.61 34.13 11,631,324 -0.68(-1.95%)
Aug 07, 2007 34.40 35.54 33.80 34.80 12,117,963 +0.13(+0.38%)
Aug 06, 2007 32.80 34.86 32.42 34.67 10,559,728 +1.40(+4.22%)
Aug 03, 2007 33.76 34.73 33.20 33.27 12,609,665 -1.46(-4.20%)
Aug 02, 2007 34.38 35.29 33.44 34.73 9,465,309 +0.29(+0.85%)
Aug 01, 2007 34.99 35.32 33.84 34.44 10,804,688 -0.52(-1.48%)
Jul 31, 2007 36.26 36.32 34.93 34.95 9,828,118 -0.92(-2.56%)
Jul 30, 2007 35.14 36.13 34.49 35.87 7,253,649 +0.29(+0.82%)
Jul 27, 2007 35.60 36.13 35.53 35.58 8,110,523 -0.26(-0.74%)
Jul 26, 2007 36.51 36.58 35.28 35.85 11,589,596 -1.08(-2.91%)
Jul 25, 2007 37.31 37.31 36.67 36.92 10,114,180 +0.05(+0.12%)
Jul 24, 2007 37.60 37.83 36.68 36.87 8,127,028 -0.51(-1.37%)
Jul 23, 2007 37.85 38.00 37.21 37.39 6,197,506 -0.17(-0.44%)
Jul 20, 2007 38.03 38.12 37.43 37.55 9,191,025 -0.74(-1.94%)
Jul 19, 2007 38.63 38.70 37.94 38.29 6,469,897 -0.13(-0.33%)
Jul 18, 2007 38.65 39.23 38.17 38.42 9,359,930 -0.07(-0.19%)
Jul 17, 2007 39.64 39.64 37.84 38.50 13,308,754 -0.66(-1.69%)
Jul 16, 2007 39.02 39.58 38.88 39.16 4,303,292 -0.33(-0.83%)
Jul 13, 2007 39.58 39.67 39.27 39.48 4,439,835 -0.35(-0.87%)
Jul 12, 2007 39.72 39.98 39.12 39.83 10,528,803 +0.48(+1.23%)
Jul 11, 2007 39.32 39.65 38.98 39.35 8,492,479 +0.18(+0.47%)
Jul 10, 2007 39.78 39.78 38.19 39.16 12,828,738 -0.76(-1.91%)
Jul 09, 2007 40.33 40.49 39.43 39.93 7,018,332 -0.58(-1.43%)
Jul 06, 2007 40.34 40.91 40.05 40.51 4,433,073 +0.18(+0.44%)
Jul 05, 2007 40.07 40.49 39.93 40.33 4,686,657 +0.25(+0.63%)
Jul 03, 2007 40.53 40.57 39.68 40.08 4,007,593 -0.29(-0.71%)
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.