Kohl's Corp (NY: KSS )

45.67 USD +0.51 (+1.13%)
Streaming Delayed Price Updated: 8:38 AM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2021 45.50 45.68 44.41 45.16 3,371,954 +0.23(+0.51%)
Jan 25, 2021 45.52 47.30 44.21 44.93 4,593,422 -0.25(-0.55%)
Jan 22, 2021 44.10 45.21 43.79 45.18 3,594,900 +0.39(+0.87%)
Jan 21, 2021 44.14 45.77 43.93 44.79 3,318,775 +1.11(+2.54%)
Jan 20, 2021 43.93 45.35 43.50 43.68 4,158,082 +0.06(+0.14%)
Jan 19, 2021 43.99 44.28 42.91 43.62 2,499,723 +0.02(+0.05%)
Jan 15, 2021 45.18 45.75 43.33 43.60 5,050,000 -1.98(-4.34%)
Jan 14, 2021 44.89 46.16 44.75 45.58 3,675,030 +0.56(+1.24%)
Jan 13, 2021 44.34 45.84 44.15 45.02 4,052,656 -0.19(-0.42%)
Jan 12, 2021 42.86 45.38 42.55 45.21 5,498,614 +2.82(+6.65%)
Jan 11, 2021 41.56 43.77 41.35 42.39 4,334,493 +0.78(+1.87%)
Jan 08, 2021 41.70 42.41 40.91 41.61 3,887,500 +0.06(+0.14%)
Jan 07, 2021 41.63 42.76 41.51 41.55 4,911,999 +0.47(+1.14%)
Jan 06, 2021 40.23 42.29 40.03 41.08 5,495,014 +1.59(+4.03%)
Jan 05, 2021 38.75 39.83 38.65 39.49 3,738,336 +0.71(+1.83%)
Jan 04, 2021 40.76 41.10 38.76 38.78 5,096,847 -1.91(-4.69%)
Dec 31, 2020 40.69 40.69 40.69 4,287,355 -0.64(-1.55%)
Dec 30, 2020 40.04 41.61 39.93 41.33 4,287,355 +1.44(+3.61%)
Dec 29, 2020 39.85 40.07 38.55 39.89 3,895,612 -0.24(-0.60%)
Dec 28, 2020 39.06 40.80 38.38 40.13 4,368,498 +1.22(+3.14%)
Dec 24, 2020 39.36 39.51 38.36 38.91 2,173,000 -0.82(-2.06%)
Dec 23, 2020 38.67 39.91 38.50 39.73 3,543,211 +1.53(+4.01%)
Dec 22, 2020 38.83 38.90 37.61 38.20 3,384,439 -0.21(-0.55%)
Dec 21, 2020 38.27 39.03 37.86 38.41 5,154,515 -0.99(-2.51%)
Dec 18, 2020 39.68 40.90 39.11 39.40 6,387,200 +0.44(+1.13%)
Dec 17, 2020 38.85 39.54 38.56 38.96 3,630,605 -0.02(-0.05%)
Dec 16, 2020 38.68 39.31 38.04 38.98 4,022,065 +0.40(+1.04%)
Dec 15, 2020 37.30 38.68 37.28 38.58 4,669,428 +1.66(+4.50%)
Dec 14, 2020 38.77 39.35 36.78 36.92 6,370,835 -1.32(-3.45%)
Dec 11, 2020 38.65 39.12 37.63 38.24 5,924,500 -1.08(-2.75%)
Dec 10, 2020 39.15 40.10 38.81 39.32 4,410,814 -0.35(-0.88%)
Dec 09, 2020 40.55 40.84 39.17 39.67 5,806,844 -0.42(-1.05%)
Dec 08, 2020 39.73 41.19 39.70 40.09 5,895,457 -0.35(-0.87%)
Dec 07, 2020 40.60 40.89 39.61 40.44 5,390,277 -0.46(-1.12%)
Dec 04, 2020 39.16 41.00 39.10 40.90 7,941,900 +2.27(+5.88%)
Dec 03, 2020 38.74 39.66 38.28 38.63 7,463,721 +0.08(+0.21%)
Dec 02, 2020 36.69 38.64 35.97 38.55 11,647,323 +2.03(+5.56%)
Dec 01, 2020 36.08 37.27 35.66 36.52 19,846,308 +4.32(+13.42%)
Nov 30, 2020 32.91 33.25 31.25 32.20 8,797,772 -1.30(-3.88%)
Nov 27, 2020 33.09 33.65 32.56 33.50 4,327,500 +0.05(+0.15%)
Nov 25, 2020 32.80 33.84 32.28 33.45 9,510,700 -0.04(-0.12%)
Nov 24, 2020 32.84 33.54 31.95 33.49 14,703,184 +2.53(+8.17%)
Nov 23, 2020 29.00 31.19 28.80 30.96 13,140,083 +2.55(+8.98%)
Nov 20, 2020 29.08 29.88 28.40 28.41 8,641,300 -0.76(-2.61%)
Nov 19, 2020 28.72 29.37 28.22 29.17 9,932,647 +0.49(+1.71%)
Nov 18, 2020 29.61 30.34 28.19 28.68 15,568,473 -0.50(-1.71%)
Nov 17, 2020 25.60 29.42 25.38 29.18 24,560,934 +3.03(+11.59%)
Nov 16, 2020 25.95 26.27 24.80 26.15 15,177,205 +1.89(+7.79%)
Nov 13, 2020 23.10 24.58 22.96 24.26 11,024,499 +1.58(+6.97%)
Nov 12, 2020 22.98 23.51 22.31 22.68 9,957,283 -0.84(-3.57%)
Nov 11, 2020 25.74 26.15 23.42 23.52 14,867,297 -2.63(-10.06%)
Nov 10, 2020 25.80 27.14 25.63 26.15 12,660,471 +0.31(+1.20%)
Nov 09, 2020 24.38 25.98 23.58 25.84 15,447,942 +4.30(+19.96%)
Nov 06, 2020 21.73 22.23 21.22 21.54 6,908,200 -0.12(-0.55%)
Nov 05, 2020 20.88 22.08 20.86 21.66 7,075,670 +0.89(+4.29%)
Nov 04, 2020 21.39 21.61 20.67 20.77 8,491,836 -1.01(-4.64%)
Nov 03, 2020 20.91 21.97 20.55 21.78 8,753,998 +1.19(+5.78%)
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.