Skip to main content

Kohl's Corp (NY: KSS )

48.40 +1.34 (+2.85%)
Streaming Delayed Price Updated: 1:32 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 16, 2022 48.15 48.15 46.42 47.06 1,865,736 -1.38(-2.85%)
May 13, 2022 48.27 49.65 48.27 48.44 1,930,056 +0.93(+1.96%)
May 12, 2022 46.97 48.90 46.06 47.51 2,541,123 +0.86(+1.84%)
May 11, 2022 49.09 49.29 46.53 46.65 3,219,139 -2.74(-5.55%)
May 10, 2022 51.25 51.50 48.05 49.39 3,039,346 -1.24(-2.45%)
May 09, 2022 54.60 55.00 50.54 50.63 3,971,914 -5.10(-9.15%)
May 06, 2022 56.81 57.19 54.85 55.73 2,311,509 -1.64(-2.86%)
May 05, 2022 58.11 58.39 56.63 57.37 1,751,404 -1.38(-2.35%)
May 04, 2022 57.95 59.12 56.91 58.75 1,548,489 +1.21(+2.10%)
May 03, 2022 58.89 59.05 57.40 57.54 1,533,206 -1.25(-2.13%)
May 02, 2022 58.25 59.00 57.26 58.79 1,542,282 +0.91(+1.57%)
Apr 29, 2022 58.85 59.57 57.69 57.88 1,749,627 -1.31(-2.21%)
Apr 28, 2022 59.49 60.07 58.15 59.19 2,060,355 +0.68(+1.16%)
Apr 27, 2022 58.74 59.57 57.87 58.51 1,260,478 -0.44(-0.75%)
Apr 26, 2022 59.82 60.30 58.95 58.95 1,759,019 -1.44(-2.38%)
Apr 25, 2022 57.00 60.40 56.11 60.39 7,810,904 +3.03(+5.28%)
Apr 22, 2022 57.82 58.85 57.19 57.36 2,540,483 -1.25(-2.13%)
Apr 21, 2022 61.26 58.15 58.61 2,301,275 -1.97(-3.25%)
Apr 20, 2022 61.42 61.66 60.37 60.58 1,510,824 -0.84(-1.37%)
Apr 19, 2022 60.88 61.84 60.30 61.42 2,948,050 +0.95(+1.57%)
Apr 18, 2022 60.67 61.48 60.23 60.47 1,923,842 -0.53(-0.87%)
Apr 14, 2022 60.86 61.75 60.85 61.00 2,798,934 +0.19(+0.31%)
Apr 13, 2022 60.49 61.34 60.15 60.81 2,699,287 +0.51(+0.85%)
Apr 12, 2022 60.72 61.51 59.79 60.30 5,817,059 +3.06(+5.35%)
Apr 11, 2022 57.94 58.68 57.20 57.24 2,316,904 -0.57(-0.99%)
Apr 08, 2022 58.00 58.78 57.12 57.81 2,412,383 -0.19(-0.33%)
Apr 07, 2022 57.59 58.26 56.26 58.00 2,295,404 +0.01(+0.02%)
Apr 06, 2022 59.02 59.12 56.34 57.99 3,203,373 -1.75(-2.93%)
Apr 05, 2022 60.74 61.37 59.51 59.74 2,015,145 -0.88(-1.45%)
Apr 04, 2022 60.33 61.05 59.86 60.62 1,460,447 +0.28(+0.46%)
Apr 01, 2022 60.84 61.25 59.75 60.34 1,943,972 -0.12(-0.20%)
Mar 31, 2022 61.42 61.70 60.05 60.46 3,578,914 -0.96(-1.56%)
Mar 30, 2022 61.34 62.71 61.19 61.42 1,913,961 -0.67(-1.08%)
Mar 29, 2022 61.09 62.28 61.01 62.09 2,227,527 +1.10(+1.80%)
Mar 28, 2022 61.00 61.45 59.86 60.99 2,123,667 -0.64(-1.04%)
Mar 25, 2022 61.67 61.98 60.59 61.63 1,324,907 +0.54(+0.88%)
Mar 24, 2022 60.77 61.75 60.35 61.09 2,068,411 +0.44(+0.73%)
Mar 23, 2022 61.12 61.56 60.02 60.65 4,499,989 -1.24(-2.00%)
Mar 22, 2022 62.40 63.40 61.13 61.89 2,851,645 -0.16(-0.26%)
Mar 21, 2022 63.03 63.20 61.56 62.05 3,147,746 -0.38(-0.61%)
Mar 18, 2022 61.50 62.50 61.25 62.43 5,993,335 -0.10(-0.16%)
Mar 17, 2022 63.00 63.74 61.50 62.53 4,118,248 -0.58(-0.92%)
Mar 16, 2022 54.46 63.58 54.10 63.11 10,489,649 +9.29(+17.26%)
Mar 15, 2022 53.45 54.36 52.30 53.82 2,108,025 -0.13(-0.24%)
Mar 14, 2022 53.82 55.10 53.28 53.95 2,059,616 +0.01(+0.02%)
Mar 11, 2022 54.87 55.33 53.62 53.94 1,917,150 -0.52(-0.95%)
Mar 10, 2022 53.27 54.61 54.46 3,162,719 +0.46(+0.85%)
Mar 09, 2022 54.63 55.41 53.84 54.00 2,880,976 +0.65(+1.22%)
Mar 08, 2022 52.35 55.40 50.97 53.35 3,548,507 +2.20(+4.30%)
Mar 07, 2022 58.31 58.65 51.00 51.15 3,953,770 -7.62(-12.97%)
Mar 04, 2022 58.39 59.11 57.43 58.77 3,841,229 -0.22(-0.37%)
Mar 03, 2022 59.00 59.32 57.61 58.99 2,292,922 +0.00(+0.00%)
Mar 02, 2022 57.01 59.90 56.83 58.99 3,272,354 +2.19(+3.86%)
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.