Kohl's Corp (NY: KSS )

18.80 -0.16 (-0.87%)
Streaming Delayed Price Updated: 2:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 35.03 35.09 34.07 34.30 5,351,388 -0.37(-1.06%)
Oct 30, 2014 34.30 34.90 34.29 34.66 3,423,813 +0.23(+0.66%)
Oct 29, 2014 34.45 34.82 34.20 34.43 5,605,690 -0.14(-0.40%)
Oct 28, 2014 34.77 35.04 34.08 34.57 14,341,187 -2.46(-6.64%)
Oct 27, 2014 37.28 37.38 36.53 37.03 4,897,887 -0.34(-0.91%)
Oct 24, 2014 37.29 37.51 36.85 37.38 4,993,598 -0.07(-0.19%)
Oct 23, 2014 37.16 37.71 37.10 37.45 3,379,456 +0.49(+1.32%)
Oct 22, 2014 37.09 37.55 36.90 36.96 3,341,129 -0.18(-0.48%)
Oct 21, 2014 36.59 37.20 36.39 37.14 3,692,323 +0.75(+2.07%)
Oct 20, 2014 35.76 36.59 35.74 36.38 3,985,236 +0.62(+1.73%)
Oct 17, 2014 35.85 35.94 35.27 35.76 4,867,183 +0.16(+0.46%)
Oct 16, 2014 35.06 36.14 35.04 35.60 5,326,231 -0.11(-0.32%)
Oct 15, 2014 35.59 35.86 35.12 35.71 5,510,577 -0.15(-0.42%)
Oct 14, 2014 35.62 36.45 35.55 35.86 5,684,476 +0.43(+1.21%)
Oct 13, 2014 35.55 35.97 35.38 35.43 6,826,906 -0.37(-1.04%)
Oct 10, 2014 36.18 36.56 35.60 35.81 6,966,480 -0.34(-0.93%)
Oct 09, 2014 36.73 36.74 36.02 36.14 7,720,618 -0.58(-1.58%)
Oct 08, 2014 36.76 37.11 36.05 36.72 8,172,511 +0.14(+0.38%)
Oct 07, 2014 37.43 37.50 36.52 36.59 8,911,116 -1.11(-2.94%)
Oct 06, 2014 38.97 39.01 37.64 37.69 4,665,967 -1.19(-3.06%)
Oct 03, 2014 38.77 39.15 38.72 38.88 3,339,811 +0.40(+1.05%)
Oct 02, 2014 38.27 38.65 37.89 38.48 3,661,571 +0.27(+0.70%)
Oct 01, 2014 38.51 38.77 38.14 38.21 3,291,030 -0.39(-1.02%)
Sep 30, 2014 38.69 38.79 38.41 38.60 3,822,030 -0.15(-0.38%)
Sep 29, 2014 39.06 39.10 38.52 38.75 3,983,373 -0.59(-1.50%)
Sep 26, 2014 39.06 39.72 39.06 39.34 4,058,237 +0.52(+1.35%)
Sep 25, 2014 39.43 39.46 38.81 38.81 3,923,011 -0.70(-1.76%)
Sep 24, 2014 39.15 39.54 39.08 39.51 4,189,937 +0.36(+0.92%)
Sep 23, 2014 39.01 39.27 38.84 39.15 3,246,497 +0.10(+0.26%)
Sep 22, 2014 39.13 39.22 38.85 39.05 3,380,225 -0.16(-0.42%)
Sep 19, 2014 39.65 39.65 39.17 39.21 6,207,024 -0.32(-0.82%)
Sep 18, 2014 39.37 40.19 39.32 39.53 10,582,585 +0.62(+1.59%)
Sep 17, 2014 38.79 39.08 38.49 38.91 3,660,089 +0.26(+0.67%)
Sep 16, 2014 38.07 38.86 38.00 38.65 4,826,380 +0.48(+1.26%)
Sep 15, 2014 37.61 38.38 37.59 38.17 5,270,324 -0.02(-0.05%)
Sep 12, 2014 37.89 38.41 37.72 38.19 6,229,929 +0.34(+0.89%)
Sep 11, 2014 37.17 37.95 37.17 37.86 3,721,714 +0.61(+1.63%)
Sep 10, 2014 37.50 37.52 37.13 37.25 3,350,349 -0.25(-0.66%)
Sep 09, 2014 37.26 37.58 36.98 37.50 5,307,707 +0.31(+0.83%)
Sep 08, 2014 37.44 37.62 36.99 37.19 4,076,176 -0.49(-1.29%)
Sep 05, 2014 37.83 37.83 37.30 37.67 5,825,117 -0.24(-0.63%)
Sep 04, 2014 37.13 38.18 37.05 37.91 6,626,672 +0.75(+2.01%)
Sep 03, 2014 37.46 37.61 37.08 37.16 3,802,222 +0.02(+0.05%)
Sep 02, 2014 37.07 37.30 36.89 37.15 4,328,443 +0.20(+0.54%)
Aug 29, 2014 37.30 36.94 36.94 36.94 4,038,918 -0.38(-1.03%)
Aug 28, 2014 37.19 37.40 36.92 37.33 1,974,297 -0.16(-0.44%)
Aug 27, 2014 37.46 37.53 37.15 37.49 2,442,787 +0.12(+0.32%)
Aug 26, 2014 37.49 37.64 37.28 37.37 1,834,482 -0.09(-0.23%)
Aug 25, 2014 37.57 37.63 37.29 37.46 1,980,132 +0.11(+0.30%)
Aug 22, 2014 37.39 37.63 37.27 37.35 4,154,996 +0.09(+0.24%)
Aug 21, 2014 36.99 37.45 36.86 37.26 4,632,286 +0.26(+0.70%)
Aug 20, 2014 36.35 37.20 36.20 37.00 5,420,434 +0.72(+1.97%)
Aug 19, 2014 36.37 36.65 36.10 36.28 5,162,813 +0.12(+0.33%)
Aug 18, 2014 35.95 36.28 35.71 36.16 3,178,253 +0.42(+1.18%)
Aug 15, 2014 35.86 35.86 35.18 35.74 4,758,025 -0.02(-0.05%)
Aug 14, 2014 35.93 36.28 35.54 35.76 11,692,385 +1.13(+3.27%)
Aug 13, 2014 34.41 34.63 33.95 34.63 9,444,988 -0.52(-1.47%)
Aug 12, 2014 34.85 35.24 34.80 35.15 3,301,346 +0.06(+0.18%)
Aug 11, 2014 35.15 35.34 34.85 35.08 5,045,812 +0.07(+0.20%)
Aug 08, 2014 34.26 35.04 34.23 35.02 4,114,617 +0.80(+2.33%)
Aug 07, 2014 34.57 34.72 34.17 34.22 5,547,601 -0.18(-0.51%)
Aug 06, 2014 33.78 34.56 33.68 34.39 4,495,886 +0.48(+1.43%)
Aug 05, 2014 33.52 34.12 33.42 33.91 3,377,188 +0.14(+0.41%)
Aug 04, 2014 33.71 34.02 33.70 33.77 4,127,032 +0.11(+0.34%)
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.