Skip to main content

Kohl's Corp (NY: KSS )

18.90 -0.07 (-0.37%)
Streaming Delayed Price Updated: 11:48 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 48.82 50.39 48.39 48.94 2,919,597 +0.11(+0.22%)
Mar 30, 2021 47.82 49.40 47.73 48.83 3,276,297 +1.41(+2.98%)
Mar 29, 2021 47.80 48.12 46.70 47.42 3,932,366 -1.00(-2.07%)
Mar 26, 2021 48.19 49.34 47.06 48.42 3,129,312 +1.40(+2.99%)
Mar 25, 2021 43.66 47.29 43.13 47.02 3,072,424 +2.54(+5.72%)
Mar 24, 2021 46.53 47.65 44.41 44.47 3,303,665 -1.12(-2.47%)
Mar 23, 2021 47.78 48.15 45.00 45.60 3,835,186 -2.63(-5.45%)
Mar 22, 2021 50.69 51.00 48.11 48.22 5,364,782 -2.41(-4.77%)
Mar 19, 2021 49.26 51.00 47.91 50.64 3,927,780 +1.18(+2.39%)
Mar 18, 2021 50.63 52.23 49.11 49.45 4,162,255 -0.72(-1.44%)
Mar 17, 2021 49.77 50.89 49.31 50.18 2,435,958 +0.00(+0.00%)
Mar 16, 2021 51.06 51.68 49.61 50.18 3,271,356 -1.33(-2.58%)
Mar 15, 2021 49.54 52.46 49.54 51.51 4,532,087 +2.07(+4.18%)
Mar 12, 2021 47.20 49.84 46.82 49.44 4,204,411 +2.62(+5.59%)
Mar 11, 2021 46.71 47.10 46.24 46.82 1,929,961 +0.02(+0.04%)
Mar 10, 2021 47.08 47.81 45.89 46.80 1,976,205 -0.29(-0.61%)
Mar 09, 2021 46.68 47.82 45.55 47.09 2,573,819 +0.56(+1.21%)
Mar 08, 2021 46.26 47.59 45.79 46.53 2,962,014 +1.07(+2.36%)
Mar 05, 2021 46.05 46.35 43.33 45.46 2,686,596 +0.64(+1.42%)
Mar 04, 2021 46.46 47.30 43.37 44.82 4,223,787 -2.29(-4.86%)
Mar 03, 2021 47.30 48.03 45.81 47.11 5,255,239 +0.20(+0.44%)
Mar 02, 2021 46.36 48.02 46.20 46.90 7,219,275 +0.29(+0.63%)
Mar 01, 2021 46.04 47.40 45.65 46.61 4,214,850 +1.43(+3.17%)
Feb 26, 2021 44.63 45.77 43.59 45.18 4,654,093 +0.66(+1.49%)
Feb 25, 2021 45.40 46.76 44.29 44.52 3,385,687 -1.02(-2.24%)
Feb 24, 2021 45.99 46.26 44.61 45.54 3,342,086 -0.05(-0.11%)
Feb 23, 2021 45.30 46.14 42.22 45.59 5,240,087 -0.18(-0.39%)
Feb 22, 2021 45.50 47.74 44.97 45.77 15,932,582 +2.67(+6.20%)
Feb 19, 2021 40.07 43.34 39.94 43.09 6,927,696 +3.37(+8.48%)
Feb 18, 2021 40.07 40.24 39.16 39.72 5,577,297 -0.94(-2.31%)
Feb 17, 2021 41.09 41.60 40.36 40.66 4,181,924 -0.52(-1.25%)
Feb 16, 2021 41.11 41.34 40.24 41.18 5,284,967 +0.23(+0.56%)
Feb 12, 2021 41.02 41.26 40.29 40.95 2,518,195 -0.38(-0.93%)
Feb 11, 2021 40.92 42.06 40.61 41.33 2,930,433 +0.47(+1.14%)
Feb 10, 2021 41.04 41.64 40.32 40.87 2,761,849 +0.11(+0.26%)
Feb 09, 2021 41.60 41.70 40.64 40.76 3,873,483 -1.01(-2.43%)
Feb 08, 2021 40.84 42.08 40.45 41.78 4,126,881 +1.28(+3.15%)
Feb 05, 2021 40.88 40.88 39.55 40.50 3,724,155 +0.16(+0.41%)
Feb 04, 2021 38.91 41.70 38.84 40.34 9,249,352 +2.19(+5.74%)
Feb 03, 2021 36.53 38.40 36.26 38.15 5,922,452 +2.69(+7.59%)
Feb 02, 2021 35.28 35.76 34.90 35.45 3,756,370 +0.19(+0.53%)
Feb 01, 2021 36.42 36.76 35.01 35.27 5,163,896 -0.76(-2.11%)
Jan 29, 2021 37.70 38.14 35.89 36.03 6,357,186 -1.33(-3.57%)
Jan 28, 2021 38.62 39.18 37.29 37.36 5,674,130 -1.60(-4.11%)
Jan 27, 2021 38.40 40.48 37.38 38.96 11,070,889 +2.04(+5.51%)
Jan 26, 2021 37.20 37.35 36.31 36.93 4,123,762 +0.19(+0.51%)
Jan 25, 2021 37.22 38.68 36.15 36.74 5,617,567 -0.20(-0.55%)
Jan 22, 2021 36.06 36.97 35.81 36.94 4,396,415 +0.32(+0.87%)
Jan 21, 2021 36.09 37.43 35.92 36.62 4,058,726 +0.91(+2.54%)
Jan 20, 2021 35.92 37.08 35.57 35.72 5,085,164 +0.05(+0.14%)
Jan 19, 2021 35.97 36.21 35.09 35.67 3,057,060 +0.02(+0.05%)
Jan 15, 2021 36.94 37.41 35.43 35.65 6,175,943 -1.62(-4.34%)
Jan 14, 2021 36.71 37.74 36.59 37.27 4,494,411 +0.46(+1.24%)
Jan 13, 2021 36.26 37.48 36.10 36.81 4,956,232 -0.16(-0.42%)
Jan 12, 2021 35.05 37.11 34.79 36.97 6,724,580 +2.31(+6.65%)
Jan 11, 2021 33.98 35.79 33.81 34.66 5,300,907 +0.64(+1.87%)
Jan 08, 2021 34.10 34.68 33.45 34.02 4,754,253 +0.05(+0.14%)
Jan 07, 2021 34.04 34.96 33.94 33.98 6,007,174 +0.38(+1.14%)
Jan 06, 2021 32.90 34.58 32.73 33.59 6,720,177 +1.30(+4.03%)
Jan 05, 2021 31.69 32.57 31.60 32.29 4,571,832 +0.58(+1.83%)
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.