Kohl's Corp (NY: KSS )

18.70 -0.27 (-1.42%)
Streaming Delayed Price Updated: 2:20 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 31.12 31.45 31.11 31.37 3,512,774 +0.26(+0.85%)
Aug 29, 2013 30.68 31.36 30.62 31.11 3,968,764 +0.39(+1.27%)
Aug 28, 2013 30.43 31.06 30.40 30.71 2,635,888 +0.24(+0.80%)
Aug 27, 2013 30.53 30.79 30.30 30.47 2,753,211 -0.33(-1.07%)
Aug 26, 2013 31.22 31.40 30.77 30.80 4,027,746 -0.38(-1.22%)
Aug 23, 2013 31.64 31.68 31.11 31.18 3,443,701 -0.34(-1.09%)
Aug 22, 2013 31.49 31.75 31.34 31.52 2,378,777 -0.13(-0.42%)
Aug 21, 2013 31.92 32.08 31.48 31.66 2,290,542 -0.27(-0.84%)
Aug 20, 2013 31.52 32.20 31.51 31.92 4,059,996 +0.40(+1.28%)
Aug 19, 2013 31.92 32.11 31.28 31.52 4,544,170 -0.43(-1.36%)
Aug 16, 2013 32.57 32.69 31.89 31.95 5,114,402 -0.76(-2.32%)
Aug 15, 2013 31.08 33.33 31.79 32.71 14,751,352 +1.63(+5.25%)
Aug 14, 2013 30.92 31.14 30.60 31.08 5,865,217 +0.01(+0.02%)
Aug 13, 2013 31.36 31.45 30.83 31.07 3,557,623 -0.24(-0.76%)
Aug 12, 2013 30.77 31.40 30.66 31.31 3,345,195 +0.32(+1.05%)
Aug 09, 2013 31.13 31.13 30.82 30.99 3,448,746 -0.20(-0.65%)
Aug 08, 2013 31.26 31.49 30.90 31.19 3,642,619 +0.04(+0.12%)
Aug 07, 2013 31.48 31.51 31.11 31.15 3,264,702 -0.45(-1.41%)
Aug 06, 2013 32.38 32.42 31.29 31.60 6,258,100 -0.92(-2.82%)
Aug 05, 2013 32.69 32.72 32.26 32.52 2,167,768 -0.23(-0.69%)
Aug 02, 2013 33.04 33.10 32.65 32.74 2,879,799 -0.37(-1.11%)
Aug 01, 2013 32.65 33.24 32.59 33.11 3,891,158 +0.72(+2.23%)
Jul 31, 2013 32.43 32.85 32.31 32.39 2,101,350 -0.01(-0.04%)
Jul 30, 2013 32.59 32.83 32.32 32.40 1,464,129 -0.19(-0.58%)
Jul 29, 2013 32.63 32.67 32.42 32.59 1,267,136 -0.05(-0.15%)
Jul 26, 2013 32.36 32.65 32.03 32.64 2,561,365 +0.07(+0.21%)
Jul 25, 2013 32.60 32.80 32.29 32.57 3,881,426 -0.19(-0.58%)
Jul 24, 2013 32.82 33.03 32.60 32.76 3,520,879 +0.03(+0.09%)
Jul 23, 2013 32.76 32.91 32.58 32.73 2,320,803 -0.04(-0.11%)
Jul 22, 2013 32.26 32.77 32.19 32.77 2,652,503 +0.45(+1.40%)
Jul 19, 2013 32.16 32.35 31.99 32.32 2,672,419 +0.18(+0.57%)
Jul 18, 2013 32.41 32.47 31.99 32.13 3,098,125 -0.28(-0.87%)
Jul 17, 2013 32.37 32.59 32.34 32.41 1,589,617 +0.05(+0.15%)
Jul 16, 2013 32.77 32.87 32.32 32.36 4,659,367 -0.34(-1.05%)
Jul 15, 2013 32.67 32.83 32.44 32.71 2,733,930 +0.01(+0.02%)
Jul 12, 2013 32.96 33.01 32.62 32.70 2,084,169 -0.26(-0.78%)
Jul 11, 2013 32.99 33.02 32.62 32.96 2,387,289 +0.22(+0.67%)
Jul 10, 2013 32.85 32.96 32.55 32.74 3,722,463 -0.09(-0.26%)
Jul 09, 2013 32.87 32.96 32.69 32.82 1,824,456 +0.13(+0.41%)
Jul 08, 2013 32.35 32.70 32.26 32.69 2,620,092 +0.44(+1.37%)
Jul 05, 2013 32.00 32.25 31.69 32.25 1,902,693 +0.39(+1.23%)
Jul 03, 2013 31.92 31.94 31.64 31.86 1,407,252 -0.22(-0.69%)
Jul 02, 2013 31.79 32.55 31.68 32.08 6,397,203 +0.55(+1.75%)
Jul 01, 2013 31.09 31.73 31.04 31.53 3,844,545 +0.65(+2.10%)
Jun 28, 2013 30.98 31.26 30.88 30.88 5,241,415 -0.10(-0.34%)
Jun 27, 2013 31.45 31.62 30.98 30.98 3,633,860 -0.28(-0.88%)
Jun 26, 2013 31.18 31.30 31.00 31.26 2,196,210 +0.32(+1.05%)
Jun 25, 2013 30.66 31.07 30.56 30.93 2,611,684 +0.47(+1.55%)
Jun 24, 2013 30.68 30.79 30.19 30.46 3,222,637 -0.46(-1.50%)
Jun 21, 2013 31.12 31.17 30.65 30.93 6,006,593 +0.02(+0.06%)
Jun 20, 2013 31.42 31.55 30.85 30.91 4,082,818 -0.75(-2.37%)
Jun 19, 2013 32.03 32.21 31.62 31.66 3,761,149 -0.40(-1.24%)
Jun 18, 2013 32.25 32.27 31.75 32.06 3,770,219 -0.19(-0.59%)
Jun 17, 2013 32.03 32.53 32.03 32.25 4,698,493 +0.37(+1.15%)
Jun 14, 2013 31.67 31.92 31.58 31.88 4,420,321 +0.15(+0.46%)
Jun 13, 2013 31.26 31.77 31.20 31.73 1,704,237 +0.43(+1.39%)
Jun 12, 2013 31.53 31.73 31.22 31.30 2,458,006 -0.04(-0.14%)
Jun 11, 2013 31.40 31.73 31.33 31.34 1,827,560 -0.27(-0.85%)
Jun 10, 2013 31.53 31.78 31.38 31.61 3,331,299 +0.06(+0.19%)
Jun 07, 2013 31.40 31.60 31.30 31.55 3,738,987 +0.38(+1.21%)
Jun 06, 2013 30.82 31.24 30.73 31.17 2,760,072 +0.22(+0.73%)
Jun 05, 2013 31.36 31.61 30.94 30.95 4,688,439 -0.53(-1.70%)
Jun 04, 2013 31.25 31.62 31.24 31.48 4,635,199 +0.26(+0.82%)
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.