Skip to main content

Kohl's Corp (NY: KSS )

18.89 +0.16 (+0.85%)
Streaming Delayed Price Updated: 3:21 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 31.81 32.78 31.61 32.69 4,023,879 +1.16(+3.67%)
Jan 28, 2016 32.19 32.26 31.01 31.54 4,543,079 -0.47(-1.48%)
Jan 27, 2016 31.95 32.67 31.84 32.01 4,470,327 +0.08(+0.25%)
Jan 26, 2016 31.25 32.19 31.11 31.93 3,233,913 +0.81(+2.60%)
Jan 25, 2016 31.67 31.79 31.04 31.12 2,957,544 -0.53(-1.66%)
Jan 22, 2016 30.99 31.69 30.99 31.65 3,466,842 +0.77(+2.49%)
Jan 21, 2016 30.06 31.20 29.87 30.88 4,271,688 +0.88(+2.94%)
Jan 20, 2016 29.86 30.19 29.04 30.00 6,076,455 -0.48(-1.57%)
Jan 19, 2016 31.98 31.98 30.20 30.48 6,943,279 -1.16(-3.68%)
Jan 15, 2016 31.65 31.64 31.64 31.64 5,649,365 -0.69(-2.13%)
Jan 14, 2016 32.91 33.22 32.01 32.33 6,793,056 -0.51(-1.56%)
Jan 13, 2016 32.52 33.32 32.13 32.84 5,903,194 -0.16(-0.50%)
Jan 12, 2016 33.11 33.93 32.49 33.01 6,912,849 +0.10(+0.30%)
Jan 11, 2016 32.39 33.35 31.81 32.91 14,784,089 +1.45(+4.59%)
Jan 08, 2016 33.40 33.71 31.25 31.46 9,881,806 -1.96(-5.86%)
Jan 07, 2016 32.46 34.21 32.36 33.42 11,703,142 +0.53(+1.62%)
Jan 06, 2016 32.21 32.97 32.14 32.89 7,349,862 +0.18(+0.54%)
Jan 05, 2016 32.69 33.01 32.43 32.71 7,931,317 +0.15(+0.46%)
Jan 04, 2016 30.83 32.56 30.46 32.56 7,923,892 +1.26(+4.03%)
Dec 31, 2015 31.65 31.30 31.30 31.30 2,852,074 -0.50(-1.57%)
Dec 30, 2015 31.98 32.42 31.68 31.80 3,981,981 -0.28(-0.86%)
Dec 29, 2015 31.31 32.55 31.30 32.07 5,145,920 +1.03(+3.32%)
Dec 28, 2015 30.77 31.13 30.62 31.04 3,529,724 +0.07(+0.23%)
Dec 24, 2015 31.08 30.97 30.97 30.97 1,598,452 -0.18(-0.57%)
Dec 23, 2015 31.04 31.50 30.87 31.15 2,895,788 +0.22(+0.70%)
Dec 22, 2015 30.18 31.12 30.00 30.93 4,398,764 +0.89(+2.98%)
Dec 21, 2015 29.58 30.09 29.12 30.04 6,916,849 +0.85(+2.93%)
Dec 18, 2015 29.08 29.49 28.95 29.18 11,547,633 -0.03(-0.09%)
Dec 17, 2015 30.29 30.35 28.95 29.21 6,310,684 -1.00(-3.31%)
Dec 16, 2015 30.50 30.99 29.78 30.21 6,464,858 -0.16(-0.52%)
Dec 15, 2015 30.80 31.31 30.29 30.37 6,875,899 -0.36(-1.18%)
Dec 14, 2015 30.50 31.40 30.44 30.73 6,545,089 +0.34(+1.12%)
Dec 11, 2015 31.35 31.55 30.29 30.39 7,028,289 -1.27(-4.03%)
Dec 10, 2015 31.18 31.98 31.09 31.66 6,958,926 +0.69(+2.23%)
Dec 09, 2015 30.79 31.54 30.62 30.97 3,876,754 -0.05(-0.15%)
Dec 08, 2015 30.82 31.44 30.73 31.02 4,457,151 -0.16(-0.53%)
Dec 07, 2015 31.12 31.39 30.66 31.18 6,244,369 -0.12(-0.38%)
Dec 04, 2015 30.71 31.33 30.55 31.30 6,573,100 +0.45(+1.46%)
Dec 03, 2015 30.35 30.87 29.89 30.85 8,848,201 +0.63(+2.09%)
Dec 02, 2015 30.87 31.07 30.06 30.22 4,806,201 -0.52(-1.69%)
Dec 01, 2015 30.77 31.19 30.56 30.74 5,586,992 +0.06(+0.19%)
Nov 30, 2015 31.39 31.53 30.32 30.68 7,351,700 -0.61(-1.96%)
Nov 27, 2015 31.78 31.90 31.03 31.29 2,021,285 -0.28(-0.89%)
Nov 25, 2015 31.55 31.57 31.57 31.57 4,129,740 -0.02(-0.06%)
Nov 24, 2015 30.82 31.94 30.80 31.59 5,012,570 +0.58(+1.87%)
Nov 23, 2015 30.80 31.23 30.73 31.01 5,406,906 +0.39(+1.28%)
Nov 20, 2015 29.68 30.65 29.67 30.62 7,789,489 +1.21(+4.12%)
Nov 19, 2015 29.55 29.80 29.29 29.41 4,252,381 +0.02(+0.07%)
Nov 18, 2015 28.83 29.50 28.46 29.39 6,921,870 +0.72(+2.50%)
Nov 17, 2015 28.84 29.41 28.29 28.68 6,810,844 +0.07(+0.25%)
Nov 16, 2015 27.79 28.64 27.71 28.60 6,365,821 +0.71(+2.54%)
Nov 13, 2015 29.08 29.08 27.25 27.89 15,334,586 -1.91(-6.42%)
Nov 12, 2015 29.57 30.75 29.29 29.81 29,475,088 +1.71(+6.09%)
Nov 11, 2015 28.64 28.67 27.47 28.10 15,094,339 -1.59(-5.35%)
Nov 10, 2015 28.40 29.78 28.32 29.68 10,483,712 +1.05(+3.68%)
Nov 09, 2015 29.95 30.08 28.42 28.63 9,400,325 -1.69(-5.56%)
Nov 06, 2015 30.30 30.73 30.08 30.32 6,276,709 -0.06(-0.19%)
Nov 05, 2015 30.15 30.44 29.85 30.38 4,492,417 +0.29(+0.97%)
Nov 04, 2015 30.88 30.98 29.83 30.08 3,980,654 -0.76(-2.45%)
Nov 03, 2015 30.41 31.35 30.41 30.84 5,030,045 +0.43(+1.41%)
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.