Kohl's Corp (NY: KSS )

19.01 +0.28 (+1.49%)
Streaming Delayed Price Updated: 3:03 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 49.13 50.82 49.09 50.14 7,568,746 +1.04(+2.13%)
Mar 30, 2015 48.04 49.37 47.84 49.10 2,718,931 +0.84(+1.74%)
Mar 27, 2015 48.25 48.48 47.98 48.26 4,164,074 +0.21(+0.43%)
Mar 26, 2015 47.75 48.21 47.35 48.05 3,441,329 +0.19(+0.40%)
Mar 25, 2015 48.16 48.46 47.85 47.86 5,449,342 -0.21(-0.43%)
Mar 24, 2015 48.30 48.61 48.00 48.07 3,872,964 -0.38(-0.78%)
Mar 23, 2015 48.70 49.05 48.43 48.45 4,130,413 -0.03(-0.05%)
Mar 20, 2015 48.30 48.98 48.30 48.47 4,058,086 +0.02(+0.04%)
Mar 19, 2015 48.02 48.60 47.79 48.45 2,927,822 +0.42(+0.88%)
Mar 18, 2015 47.63 48.29 47.14 48.03 4,024,380 +0.40(+0.83%)
Mar 17, 2015 47.27 47.77 47.26 47.63 4,195,299 +0.08(+0.18%)
Mar 16, 2015 47.68 48.05 47.29 47.55 4,468,325 +0.06(+0.13%)
Mar 13, 2015 47.59 48.00 47.22 47.48 4,017,542 -0.20(-0.42%)
Mar 12, 2015 47.33 47.84 47.33 47.68 2,313,895 +0.36(+0.76%)
Mar 11, 2015 47.32 47.66 46.99 47.32 2,843,091 -0.04(-0.08%)
Mar 10, 2015 47.05 47.45 46.84 47.36 4,375,190 +0.13(+0.27%)
Mar 09, 2015 46.95 47.43 46.78 47.23 3,146,047 +0.51(+1.10%)
Mar 06, 2015 46.88 47.19 46.59 46.72 3,472,942 -0.15(-0.33%)
Mar 05, 2015 47.50 47.59 46.87 46.87 4,275,678 -0.45(-0.94%)
Mar 04, 2015 47.42 47.57 47.09 47.32 3,787,186 -0.13(-0.27%)
Mar 03, 2015 47.41 47.73 46.92 47.45 4,821,097 +0.15(+0.32%)
Mar 02, 2015 46.75 47.39 46.43 47.29 6,544,904 +0.29(+0.62%)
Feb 27, 2015 45.96 47.55 45.84 47.00 9,657,632 +1.34(+2.94%)
Feb 26, 2015 45.05 46.62 44.20 45.66 8,683,901 +0.50(+1.11%)
Feb 25, 2015 44.58 45.49 44.35 45.15 6,865,446 +0.59(+1.33%)
Feb 24, 2015 44.58 44.86 44.03 44.56 5,098,122 -0.02(-0.04%)
Feb 23, 2015 44.36 44.68 44.04 44.58 6,317,773 +0.32(+0.72%)
Feb 20, 2015 43.47 44.31 43.20 44.26 3,662,422 +0.72(+1.65%)
Feb 19, 2015 43.78 43.96 43.45 43.54 3,417,330 -0.24(-0.55%)
Feb 18, 2015 43.72 43.86 43.44 43.79 4,123,802 -0.06(-0.15%)
Feb 17, 2015 43.28 43.93 42.94 43.85 4,048,961 +0.38(+0.88%)
Feb 13, 2015 43.91 43.47 43.47 43.47 4,475,263 -0.37(-0.84%)
Feb 12, 2015 44.68 44.71 43.79 43.84 5,554,968 -0.41(-0.92%)
Feb 11, 2015 44.42 44.74 44.05 44.24 4,676,138 -0.07(-0.16%)
Feb 10, 2015 44.40 44.51 44.04 44.31 4,990,402 -0.03(-0.06%)
Feb 09, 2015 44.05 44.84 43.73 44.34 7,727,921 +0.20(+0.46%)
Feb 06, 2015 43.14 44.24 42.89 44.14 10,577,153 +0.99(+2.30%)
Feb 05, 2015 42.59 43.24 42.19 43.14 7,683,356 +0.55(+1.30%)
Feb 04, 2015 41.79 42.77 40.94 42.59 17,510,434 +2.54(+6.35%)
Feb 03, 2015 39.10 40.12 38.91 40.05 5,314,150 +0.92(+2.34%)
Feb 02, 2015 38.21 39.18 37.96 39.13 4,665,432 +1.10(+2.88%)
Jan 30, 2015 38.39 38.73 37.98 38.03 3,774,395 -0.66(-1.70%)
Jan 29, 2015 38.87 39.11 38.19 38.69 3,378,679 -0.03(-0.08%)
Jan 28, 2015 39.10 39.61 38.70 38.72 2,650,793 -0.18(-0.46%)
Jan 27, 2015 38.96 39.20 38.59 38.90 3,053,861 -0.22(-0.57%)
Jan 26, 2015 38.18 39.26 37.98 39.12 4,969,683 +0.80(+2.08%)
Jan 23, 2015 38.33 38.68 38.12 38.33 3,510,101 -0.01(-0.02%)
Jan 22, 2015 37.59 38.37 37.40 38.33 3,635,263 +0.97(+2.61%)
Jan 21, 2015 37.13 37.53 37.12 37.36 2,461,007 +0.19(+0.51%)
Jan 20, 2015 37.84 38.05 36.94 37.17 3,786,982 -0.62(-1.65%)
Jan 16, 2015 37.31 37.89 37.10 37.79 3,043,487 +0.50(+1.35%)
Jan 15, 2015 38.29 38.44 37.26 37.29 3,118,185 -0.87(-2.29%)
Jan 14, 2015 38.10 38.59 37.66 38.16 3,000,160 -0.46(-1.19%)
Jan 13, 2015 38.96 39.61 38.47 38.62 3,307,744 +0.01(+0.02%)
Jan 12, 2015 38.41 38.82 37.99 38.61 3,175,661 +0.27(+0.70%)
Jan 09, 2015 38.90 38.96 38.33 38.35 3,497,170 -0.83(-2.13%)
Jan 08, 2015 39.31 39.52 39.13 39.18 4,044,651 +0.13(+0.34%)
Jan 07, 2015 38.79 39.46 38.45 39.05 6,684,796 +1.38(+3.65%)
Jan 06, 2015 37.79 38.28 37.18 37.67 5,548,118 -0.05(-0.13%)
Jan 05, 2015 37.79 38.12 37.51 37.72 3,726,072 -0.23(-0.60%)
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.