Skip to main content

Kohl's Corp (NY: KSS )

18.95 +0.22 (+1.17%)
Streaming Delayed Price Updated: 3:52 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 35.00 35.02 33.51 33.70 5,041,503 -1.43(-4.06%)
Jan 30, 2020 35.09 35.28 34.79 35.13 3,074,351 -0.23(-0.65%)
Jan 29, 2020 35.70 35.97 35.35 35.36 2,105,655 -0.18(-0.51%)
Jan 28, 2020 35.60 35.79 35.07 35.54 2,470,027 +0.32(+0.90%)
Jan 27, 2020 35.25 35.63 35.04 35.22 2,679,849 -0.64(-1.78%)
Jan 24, 2020 36.51 36.62 35.80 35.86 2,442,235 -0.58(-1.58%)
Jan 23, 2020 36.41 36.63 35.97 36.44 2,564,563 -0.12(-0.32%)
Jan 22, 2020 36.44 36.97 36.38 36.56 2,225,237 +0.19(+0.52%)
Jan 21, 2020 36.94 36.94 36.15 36.37 3,617,442 -0.69(-1.85%)
Jan 17, 2020 37.12 37.38 36.85 37.05 2,613,727 -0.02(-0.06%)
Jan 16, 2020 36.94 37.09 36.60 37.08 2,968,012 +0.24(+0.66%)
Jan 15, 2020 36.38 36.86 36.29 36.83 3,299,811 +0.15(+0.41%)
Jan 14, 2020 36.57 36.97 36.39 36.68 3,269,362 +0.17(+0.47%)
Jan 13, 2020 36.64 36.88 36.20 36.51 4,015,752 -0.04(-0.11%)
Jan 10, 2020 35.99 37.10 35.98 36.55 6,648,985 +0.17(+0.45%)
Jan 09, 2020 36.10 36.53 35.17 36.38 24,330,858 -2.55(-6.54%)
Jan 08, 2020 39.48 39.85 38.69 38.93 4,723,242 -0.62(-1.57%)
Jan 07, 2020 39.13 40.07 38.97 39.55 3,998,541 +0.09(+0.22%)
Jan 06, 2020 38.59 39.88 38.53 39.47 5,852,518 +0.69(+1.77%)
Jan 03, 2020 38.30 38.93 38.20 38.78 4,027,012 +0.06(+0.16%)
Jan 02, 2020 40.38 40.44 38.43 38.72 6,391,821 -1.45(-3.61%)
Dec 31, 2019 39.88 40.55 39.83 40.17 3,026,982 +0.26(+0.65%)
Dec 30, 2019 40.17 40.31 39.43 39.91 2,372,251 -0.25(-0.63%)
Dec 27, 2019 40.44 40.68 39.97 40.16 2,612,839 -0.20(-0.49%)
Dec 26, 2019 40.20 40.52 39.78 40.36 2,987,059 +0.32(+0.79%)
Dec 24, 2019 40.03 40.36 39.83 40.04 1,108,861 +0.02(+0.04%)
Dec 23, 2019 40.19 40.25 39.42 40.03 2,665,893 +0.16(+0.40%)
Dec 20, 2019 40.00 40.48 39.54 39.87 6,803,099 +0.07(+0.18%)
Dec 19, 2019 39.94 40.05 39.36 39.80 3,305,404 -0.30(-0.75%)
Dec 18, 2019 40.14 40.63 39.90 40.10 4,012,835 +0.32(+0.79%)
Dec 17, 2019 39.17 40.00 38.57 39.78 4,270,727 +0.53(+1.35%)
Dec 16, 2019 38.53 39.52 38.41 39.25 4,693,491 +1.19(+3.13%)
Dec 13, 2019 38.76 39.06 38.05 38.06 3,625,808 -0.66(-1.71%)
Dec 12, 2019 37.73 38.79 37.58 38.73 4,934,296 +1.12(+2.98%)
Dec 11, 2019 37.62 37.98 37.42 37.61 4,110,566 -0.27(-0.71%)
Dec 10, 2019 37.80 37.87 37.31 37.87 4,099,025 +0.00(+0.00%)
Dec 09, 2019 36.82 37.99 36.65 37.87 5,988,014 +1.21(+3.31%)
Dec 06, 2019 36.92 37.34 36.54 36.66 4,868,482 +0.05(+0.15%)
Dec 05, 2019 36.09 36.75 36.09 36.61 4,354,859 +0.65(+1.79%)
Dec 04, 2019 35.91 36.51 35.82 35.96 4,569,257 +0.24(+0.67%)
Dec 03, 2019 36.02 36.07 35.40 35.72 5,104,431 -0.68(-1.88%)
Dec 02, 2019 36.72 36.82 36.12 36.40 5,494,134 -0.15(-0.40%)
Nov 29, 2019 37.35 37.35 36.51 36.55 4,243,684 -1.02(-2.71%)
Nov 27, 2019 37.47 37.76 37.18 37.57 4,136,036 +0.20(+0.54%)
Nov 26, 2019 37.60 38.08 37.17 37.37 5,055,702 -0.26(-0.70%)
Nov 25, 2019 36.82 37.92 36.55 37.63 7,422,168 +1.09(+2.98%)
Nov 22, 2019 36.85 37.17 36.28 36.54 5,666,777 -0.07(-0.19%)
Nov 21, 2019 36.54 37.27 36.26 36.61 6,295,916 -0.10(-0.28%)
Nov 20, 2019 36.02 37.21 35.81 36.72 10,410,142 +0.16(+0.43%)
Nov 19, 2019 37.90 39.09 36.55 36.56 34,848,628 -8.85(-19.49%)
Nov 18, 2019 46.06 46.06 44.52 45.41 7,833,245 -0.53(-1.15%)
Nov 15, 2019 45.03 46.09 44.47 45.94 4,615,887 +1.19(+2.66%)
Nov 14, 2019 44.34 45.49 44.32 44.75 5,342,723 +0.67(+1.52%)
Nov 13, 2019 43.64 44.30 43.43 44.08 2,827,068 +0.19(+0.43%)
Nov 12, 2019 43.87 44.35 43.03 43.89 5,204,137 -0.44(-0.98%)
Nov 11, 2019 44.11 44.49 43.83 44.33 4,221,923 -0.02(-0.05%)
Nov 08, 2019 43.93 44.56 43.42 44.35 5,070,917 +0.23(+0.53%)
Nov 07, 2019 43.31 44.64 43.12 44.12 6,358,564 +1.83(+4.32%)
Nov 06, 2019 42.59 42.74 41.82 42.29 4,106,963 -0.71(-1.65%)
Nov 05, 2019 42.38 43.50 42.34 43.00 3,756,379 +0.94(+2.24%)
Nov 04, 2019 41.25 42.35 41.15 42.06 6,222,834 +1.56(+3.84%)
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.