Kohl's Corp (NY: KSS )

18.71 -0.25 (-1.34%)
Streaming Delayed Price Updated: 2:38 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 29.24 29.57 29.10 29.20 5,273,108 -0.24(-0.82%)
Jan 28, 2011 29.90 29.92 29.31 29.44 4,959,391 -0.45(-1.52%)
Jan 27, 2011 29.98 30.11 29.84 29.89 6,356,745 -0.10(-0.34%)
Jan 26, 2011 30.32 30.32 29.93 30.00 7,226,529 -0.22(-0.72%)
Jan 25, 2011 29.96 30.37 29.85 30.22 6,797,044 +0.36(+1.19%)
Jan 24, 2011 29.69 29.94 29.59 29.86 5,241,690 +0.10(+0.35%)
Jan 21, 2011 29.57 29.79 29.31 29.76 10,002,382 +0.26(+0.88%)
Jan 20, 2011 29.25 29.77 29.22 29.50 9,516,522 +0.19(+0.65%)
Jan 19, 2011 29.53 29.61 29.28 29.31 6,711,531 -0.18(-0.62%)
Jan 18, 2011 29.67 29.90 29.46 29.49 5,811,178 -0.13(-0.43%)
Jan 14, 2011 29.62 29.69 29.50 29.62 5,526,615 +0.02(+0.06%)
Jan 13, 2011 29.79 29.79 29.40 29.60 9,374,700 -0.13(-0.43%)
Jan 12, 2011 30.11 30.13 29.67 29.73 8,292,132 -0.34(-1.15%)
Jan 11, 2011 30.09 30.18 29.71 30.07 7,976,387 +0.02(+0.06%)
Jan 10, 2011 29.80 30.09 29.58 30.05 7,455,098 +0.21(+0.71%)
Jan 07, 2011 29.93 29.94 29.36 29.84 19,964,850 -0.19(-0.63%)
Jan 06, 2011 30.76 30.76 29.89 30.03 25,774,692 -0.96(-3.10%)
Jan 05, 2011 30.95 31.12 30.91 30.99 7,236,201 -0.25(-0.81%)
Jan 04, 2011 31.21 31.34 30.92 31.24 6,021,005 +0.04(+0.13%)
Jan 03, 2011 31.40 31.50 31.16 31.20 4,849,985 -0.04(-0.13%)
Dec 31, 2010 31.26 31.31 31.03 31.24 3,754,785 -0.12(-0.38%)
Dec 30, 2010 31.19 31.45 31.17 31.37 3,404,507 +0.17(+0.53%)
Dec 29, 2010 31.14 31.50 31.08 31.20 9,359,701 +0.09(+0.30%)
Dec 28, 2010 30.91 31.15 30.73 31.11 5,314,757 +0.26(+0.84%)
Dec 27, 2010 30.81 30.90 30.42 30.85 4,636,152 -0.02(-0.06%)
Dec 23, 2010 30.91 30.98 30.62 30.87 4,436,490 -0.06(-0.19%)
Dec 22, 2010 31.05 31.16 30.82 30.92 3,513,927 -0.19(-0.61%)
Dec 21, 2010 31.35 31.55 30.91 31.11 4,668,817 -0.11(-0.35%)
Dec 20, 2010 31.10 31.26 30.85 31.22 6,483,082 +0.29(+0.93%)
Dec 17, 2010 30.98 31.05 30.72 30.93 14,498,839 -0.24(-0.77%)
Dec 16, 2010 30.86 31.26 30.68 31.18 7,594,734 +0.30(+0.97%)
Dec 15, 2010 30.74 30.91 30.51 30.88 6,784,557 +0.07(+0.22%)
Dec 14, 2010 30.69 31.05 30.57 30.81 6,685,353 +0.10(+0.34%)
Dec 13, 2010 30.96 31.03 30.63 30.70 10,402,453 -0.14(-0.45%)
Dec 10, 2010 31.12 31.40 30.74 30.84 9,721,104 -0.33(-1.07%)
Dec 09, 2010 31.46 31.49 30.88 31.18 6,084,779 -0.11(-0.35%)
Dec 08, 2010 31.37 31.52 30.69 31.29 12,432,172 -0.10(-0.31%)
Dec 07, 2010 31.92 32.16 31.25 31.38 11,492,589 -0.39(-1.23%)
Dec 06, 2010 31.87 31.87 31.49 31.77 5,646,263 +0.14(+0.45%)
Dec 03, 2010 31.61 31.65 31.08 31.63 8,062,304 -0.01(-0.04%)
Dec 02, 2010 32.08 32.31 31.59 31.64 14,193,061 -0.57(-1.77%)
Dec 01, 2010 32.80 32.91 32.03 32.21 11,707,273 -0.23(-0.71%)
Nov 30, 2010 31.97 32.83 31.95 32.44 9,255,471 -0.01(-0.04%)
Nov 29, 2010 32.76 32.89 32.18 32.45 8,421,347 -0.52(-1.57%)
Nov 26, 2010 32.79 33.35 32.77 32.97 5,257,803 -0.12(-0.37%)
Nov 24, 2010 32.30 33.09 33.09 33.09 9,857,280 +0.98(+3.06%)
Nov 23, 2010 31.58 32.19 31.54 32.11 9,310,217 +0.27(+0.85%)
Nov 22, 2010 31.47 32.17 31.36 31.84 9,206,232 +0.21(+0.65%)
Nov 19, 2010 30.85 31.68 30.70 31.63 10,663,537 +0.80(+2.59%)
Nov 18, 2010 31.00 31.23 30.74 30.83 9,824,166 +0.47(+1.55%)
Nov 17, 2010 29.16 30.39 29.16 30.36 14,931,225 +1.24(+4.24%)
Nov 16, 2010 29.11 29.45 28.89 29.12 9,412,996 -0.17(-0.59%)
Nov 15, 2010 29.57 29.85 29.22 29.30 5,837,811 -0.27(-0.91%)
Nov 12, 2010 29.90 30.19 29.19 29.57 10,110,515 -0.57(-1.89%)
Nov 11, 2010 30.01 30.41 29.73 30.14 12,519,269 +0.09(+0.29%)
Nov 10, 2010 30.23 30.38 29.62 30.05 7,570,654 -0.02(-0.06%)
Nov 09, 2010 30.61 30.68 29.90 30.07 6,055,143 -0.41(-1.34%)
Nov 08, 2010 30.68 30.68 30.26 30.47 6,630,562 -0.17(-0.56%)
Nov 05, 2010 29.90 30.68 29.50 30.65 11,435,766 +0.79(+2.66%)
Nov 04, 2010 29.31 30.00 28.17 29.85 41,977,936 +0.67(+2.29%)
Nov 03, 2010 29.54 29.60 28.80 29.19 11,390,718 -0.27(-0.92%)
Nov 02, 2010 29.75 29.84 29.31 29.46 10,675,212 -0.24(-0.79%)
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.