Kohl's Corp (NY: KSS )

55.12 USD -0.25 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 54.77 55.92 54.26 55.12 1,953,692 -0.25(-0.45%)
Sep 23, 2021 54.29 56.11 54.29 55.37 3,723,843 +2.01(+3.77%)
Sep 22, 2021 52.98 54.17 52.94 53.36 1,773,459 +0.96(+1.83%)
Sep 21, 2021 53.00 53.63 51.87 52.40 1,778,864 -0.37(-0.70%)
Sep 20, 2021 52.04 53.10 51.33 52.77 2,442,364 -0.49(-0.92%)
Sep 17, 2021 53.52 54.32 52.60 53.26 3,702,791 -0.08(-0.15%)
Sep 16, 2021 52.72 54.12 52.72 53.34 2,538,114 +0.91(+1.74%)
Sep 15, 2021 51.56 53.00 51.51 52.43 3,204,811 +0.86(+1.67%)
Sep 14, 2021 52.18 52.32 50.64 51.57 3,101,660 -0.59(-1.13%)
Sep 13, 2021 51.95 52.81 51.19 52.16 2,406,932 +0.39(+0.75%)
Sep 10, 2021 54.43 54.59 51.58 51.77 4,523,618 -2.21(-4.09%)
Sep 09, 2021 53.34 54.30 52.67 53.98 2,448,622 +0.56(+1.05%)
Sep 08, 2021 55.05 55.35 53.03 53.42 3,411,575 -1.63(-2.96%)
Sep 07, 2021 55.89 56.20 54.73 55.05 2,050,763 -0.70(-1.26%)
Sep 03, 2021 56.89 57.15 54.72 55.75 3,660,085 -1.48(-2.59%)
Sep 02, 2021 57.20 58.04 56.75 57.23 2,062,763 -0.12(-0.21%)
Sep 01, 2021 57.77 58.17 56.97 57.35 1,943,267 -0.05(-0.09%)
Aug 31, 2021 58.12 58.90 56.57 57.40 2,643,890 -0.40(-0.69%)
Aug 30, 2021 58.60 58.79 57.72 57.80 2,138,237 -0.89(-1.52%)
Aug 27, 2021 58.19 59.31 57.69 58.69 2,500,404 +0.57(+0.98%)
Aug 26, 2021 59.49 59.52 57.08 58.12 4,294,325 -1.99(-3.31%)
Aug 25, 2021 59.79 60.48 58.42 60.11 3,465,224 -0.07(-0.12%)
Aug 24, 2021 58.50 60.50 58.45 60.18 3,678,510 +2.02(+3.47%)
Aug 23, 2021 58.00 59.17 56.54 58.16 4,012,056 +0.92(+1.61%)
Aug 20, 2021 55.57 57.43 55.05 57.24 5,030,626 +1.61(+2.89%)
Aug 19, 2021 52.36 56.31 50.55 55.63 12,782,645 +3.78(+7.29%)
Aug 18, 2021 52.05 53.75 51.67 51.85 4,213,305 -0.57(-1.09%)
Aug 17, 2021 52.90 52.93 51.53 52.42 3,076,055 -1.58(-2.93%)
Aug 16, 2021 54.20 54.28 53.00 54.00 3,175,599 -0.49(-0.90%)
Aug 13, 2021 55.38 55.65 54.15 54.49 2,712,308 -1.24(-2.23%)
Aug 12, 2021 57.04 57.43 54.54 55.73 2,681,598 -0.75(-1.33%)
Aug 11, 2021 55.55 56.59 55.25 56.48 2,799,913 +1.65(+3.01%)
Aug 10, 2021 53.55 55.38 53.49 54.83 2,768,537 +1.24(+2.31%)
Aug 09, 2021 52.91 53.98 52.28 53.59 3,006,275 +0.62(+1.17%)
Aug 06, 2021 52.49 54.07 52.14 52.97 3,279,979 +1.28(+2.48%)
Aug 05, 2021 50.33 52.10 50.00 51.69 2,908,790 +1.94(+3.90%)
Aug 04, 2021 50.89 51.47 49.68 49.75 2,464,031 -1.50(-2.93%)
Aug 03, 2021 50.65 51.62 48.65 51.25 2,346,703 +1.02(+2.03%)
Aug 02, 2021 51.01 52.34 50.18 50.23 3,003,241 -0.57(-1.12%)
Jul 30, 2021 49.65 51.79 49.56 50.80 4,161,824 +0.95(+1.91%)
Jul 29, 2021 50.71 51.33 49.80 49.85 2,418,960 -0.17(-0.34%)
Jul 28, 2021 50.08 50.87 48.98 50.02 2,449,614 -0.14(-0.28%)
Jul 27, 2021 50.70 50.96 49.40 50.16 2,582,184 -1.22(-2.37%)
Jul 26, 2021 49.98 51.43 49.72 51.38 2,663,729 +1.81(+3.65%)
Jul 23, 2021 50.50 50.66 48.97 49.57 3,035,843 -0.48(-0.96%)
Jul 22, 2021 51.50 51.51 49.73 50.05 2,015,209 -1.69(-3.27%)
Jul 21, 2021 50.13 52.51 50.13 51.74 2,521,144 +2.09(+4.21%)
Jul 20, 2021 47.86 49.91 47.00 49.65 2,804,842 +1.86(+3.89%)
Jul 19, 2021 47.72 48.62 46.56 47.79 3,991,487 -1.62(-3.28%)
Jul 16, 2021 51.54 51.65 49.16 49.41 4,062,995 -1.63(-3.19%)
Jul 15, 2021 51.29 51.85 49.96 51.04 3,011,294 -0.84(-1.62%)
Jul 14, 2021 53.49 53.94 51.77 51.88 1,986,043 -0.67(-1.27%)
Jul 13, 2021 53.46 53.72 52.08 52.55 2,761,433 -1.53(-2.83%)
Jul 12, 2021 52.92 54.38 52.40 54.08 1,875,610 +0.28(+0.52%)
Jul 09, 2021 52.21 54.28 52.00 53.80 3,101,433 +2.58(+5.04%)
Jul 08, 2021 50.36 51.43 49.54 51.22 3,004,557 -0.50(-0.97%)
Jul 07, 2021 53.33 54.00 51.65 51.72 2,616,914 -2.11(-3.92%)
Jul 06, 2021 54.69 54.97 53.28 53.83 2,604,538 -1.04(-1.90%)
Jul 02, 2021 55.28 55.38 54.52 54.87 1,884,065 -0.29(-0.53%)
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.