Skip to main content

Kohl's Corp (NY: KSS )

28.57 +0.13 (+0.46%)
Streaming Delayed Price Updated: 9:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 43.40 44.12 42.76 42.90 3,077,627 -0.76(-1.75%)
Dec 30, 2021 43.25 44.37 43.18 43.66 2,288,632 +0.17(+0.38%)
Dec 29, 2021 42.87 44.01 42.58 43.50 3,375,806 +0.76(+1.79%)
Dec 28, 2021 43.83 44.42 42.62 42.73 4,003,929 -1.39(-3.15%)
Dec 27, 2021 43.42 44.54 43.28 44.12 2,741,237 +0.53(+1.22%)
Dec 23, 2021 43.13 43.92 42.69 43.59 2,672,611 +0.82(+1.91%)
Dec 22, 2021 42.65 43.15 41.73 42.78 3,195,161 +0.31(+0.74%)
Dec 21, 2021 41.22 42.81 41.22 42.46 4,226,980 +1.75(+4.31%)
Dec 20, 2021 40.76 41.05 39.38 40.71 6,497,722 -0.83(-2.01%)
Dec 17, 2021 40.57 41.68 40.22 41.54 5,925,788 +0.87(+2.14%)
Dec 16, 2021 43.17 43.19 40.56 40.67 5,370,201 -2.04(-4.78%)
Dec 15, 2021 42.55 42.99 41.20 42.72 7,201,852 -0.28(-0.65%)
Dec 14, 2021 41.88 43.42 41.52 42.99 4,126,663 +0.81(+1.91%)
Dec 13, 2021 44.92 45.13 41.18 42.19 6,843,183 -2.77(-6.16%)
Dec 10, 2021 44.06 45.68 41.69 44.96 10,697,271 +0.96(+2.17%)
Dec 09, 2021 44.43 45.24 43.93 44.00 4,095,953 -0.40(-0.90%)
Dec 08, 2021 45.48 45.58 44.13 44.40 4,076,263 -0.87(-1.92%)
Dec 07, 2021 44.73 45.80 44.34 45.27 4,289,985 +1.13(+2.56%)
Dec 06, 2021 43.85 45.86 43.65 44.14 11,322,705 +2.26(+5.41%)
Dec 03, 2021 43.03 43.29 41.42 41.88 6,240,306 -1.24(-2.89%)
Dec 02, 2021 42.07 43.35 41.47 43.12 4,525,643 +1.35(+3.23%)
Dec 01, 2021 45.26 45.82 41.74 41.77 4,772,260 -2.51(-5.66%)
Nov 30, 2021 45.29 45.42 43.26 44.28 6,394,931 -1.81(-3.92%)
Nov 29, 2021 47.04 47.59 45.51 46.08 4,083,285 -0.52(-1.11%)
Nov 26, 2021 46.30 47.24 45.12 46.60 4,695,768 -1.21(-2.53%)
Nov 24, 2021 47.26 47.99 45.91 47.81 5,529,621 -0.74(-1.53%)
Nov 23, 2021 48.87 49.43 47.73 48.56 5,070,831 -1.19(-2.40%)
Nov 22, 2021 49.74 51.77 48.87 49.75 6,126,369 +0.48(+0.96%)
Nov 19, 2021 53.66 53.66 49.08 49.27 9,114,352 -4.73(-8.75%)
Nov 18, 2021 53.60 54.02 53.44 54.00 16,979,354 +5.19(+10.62%)
Nov 17, 2021 50.52 51.15 47.69 48.82 6,425,448 -1.56(-3.09%)
Nov 16, 2021 50.48 50.92 49.89 50.37 3,561,739 -0.07(-0.14%)
Nov 15, 2021 50.35 51.49 49.78 50.44 4,498,497 +0.88(+1.78%)
Nov 12, 2021 50.34 50.86 49.37 49.56 2,981,725 -0.74(-1.48%)
Nov 11, 2021 50.80 51.94 50.25 50.30 3,596,538 -0.04(-0.09%)
Nov 10, 2021 51.15 50.35 3,559,916 -1.13(-2.20%)
Nov 09, 2021 50.66 52.30 50.48 51.48 4,288,688 +0.87(+1.72%)
Nov 08, 2021 50.52 51.24 49.96 50.61 4,048,149 +0.29(+0.58%)
Nov 05, 2021 50.13 51.07 49.27 50.31 3,575,476 +1.16(+2.36%)
Nov 04, 2021 48.99 49.80 48.57 49.15 3,575,094 +0.29(+0.60%)
Nov 03, 2021 45.32 49.48 45.32 48.86 7,573,339 +3.61(+7.98%)
Nov 02, 2021 44.48 45.29 43.97 45.25 2,418,319 +0.67(+1.49%)
Nov 01, 2021 42.39 44.92 43.33 44.58 3,894,205 +2.64(+6.28%)
Oct 29, 2021 41.40 42.33 41.19 41.94 2,525,095 +0.22(+0.54%)
Oct 28, 2021 41.54 42.20 41.14 41.72 2,315,226 +0.44(+1.07%)
Oct 27, 2021 42.08 42.27 41.24 41.28 3,287,479 -0.90(-2.13%)
Oct 26, 2021 42.78 42.18 2,469,871 -0.22(-0.53%)
Oct 25, 2021 42.29 43.15 42.24 42.40 2,311,956 -0.08(-0.18%)
Oct 22, 2021 41.15 43.09 41.15 42.48 5,553,228 +1.60(+3.91%)
Oct 21, 2021 40.74 41.69 40.37 40.88 2,956,110 +0.24(+0.60%)
Oct 20, 2021 40.85 41.52 40.49 40.64 2,137,741 -0.10(-0.25%)
Oct 19, 2021 41.57 41.69 40.48 40.74 3,493,969 -0.76(-1.83%)
Oct 18, 2021 40.02 41.51 39.99 41.50 3,870,605 +1.39(+3.47%)
Oct 15, 2021 40.54 41.13 40.10 40.11 2,274,362 +0.21(+0.52%)
Oct 14, 2021 39.27 40.40 39.27 39.91 3,201,541 +0.85(+2.17%)
Oct 13, 2021 39.20 39.31 38.38 39.06 3,423,016 +0.26(+0.67%)
Oct 12, 2021 38.55 39.32 37.74 38.80 5,085,789 +0.39(+1.01%)
Oct 11, 2021 39.68 40.07 38.38 38.41 4,000,031 -1.38(-3.48%)
Oct 08, 2021 40.42 40.83 39.63 39.79 3,280,026 -0.76(-1.88%)
Oct 07, 2021 40.00 41.08 39.94 40.55 4,206,774 +0.86(+2.16%)
Oct 06, 2021 40.62 41.40 39.52 39.70 7,729,154 -1.57(-3.81%)
Oct 05, 2021 42.51 42.68 41.18 41.27 4,825,838 -1.05(-2.47%)
Oct 04, 2021 41.67 42.91 41.67 42.32 3,780,453 +0.35(+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.