Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kohl's Corp (NY: KSS )

24.53 +0.25 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2018 60.81 60.81 60.81 0 +0.64(+1.06%)
Aug 30, 2018 58.98 60.34 58.98 60.18 3,386,182 +0.72(+1.22%)
Aug 29, 2018 60.53 60.54 58.58 59.45 3,491,434 -1.18(-1.94%)
Aug 28, 2018 60.91 61.12 60.06 60.63 2,878,470 +0.02(+0.03%)
Aug 27, 2018 62.50 62.73 60.43 60.61 3,663,691 -1.55(-2.49%)
Aug 24, 2018 61.96 62.47 61.07 62.16 3,991,970 +0.12(+0.20%)
Aug 23, 2018 60.91 62.28 60.39 62.04 4,085,411 +1.28(+2.10%)
Aug 22, 2018 62.44 63.20 60.59 60.76 6,403,082 -0.89(-1.45%)
Aug 21, 2018 59.36 61.77 58.05 61.65 15,617,825 +1.04(+1.71%)
Aug 20, 2018 59.39 61.01 59.19 60.61 7,301,044 +1.85(+3.15%)
Aug 17, 2018 57.98 59.08 57.75 58.76 4,269,185 +1.30(+2.26%)
Aug 16, 2018 57.68 57.82 55.85 57.46 4,469,844 +0.28(+0.48%)
Aug 15, 2018 59.73 59.73 56.15 57.18 7,157,345 -3.49(-5.75%)
Aug 14, 2018 59.22 60.92 58.95 60.67 5,694,978 +1.93(+3.28%)
Aug 13, 2018 58.62 59.31 58.14 58.75 4,497,888 +0.58(+1.00%)
Aug 10, 2018 57.46 58.78 56.99 58.16 3,599,629 +0.42(+0.73%)
Aug 09, 2018 57.38 58.04 57.12 57.74 2,388,892 +0.53(+0.93%)
Aug 08, 2018 56.17 57.56 56.12 57.21 2,913,311 +1.01(+1.81%)
Aug 07, 2018 56.09 56.33 55.48 56.19 2,226,394 +0.45(+0.80%)
Aug 06, 2018 55.50 55.85 54.88 55.75 3,325,032 +0.16(+0.29%)
Aug 03, 2018 55.46 56.45 54.94 55.59 2,396,587 +0.32(+0.58%)
Aug 02, 2018 54.34 55.36 53.57 55.26 3,883,678 +1.09(+2.01%)
Aug 01, 2018 56.59 56.88 53.96 54.17 3,627,328 -2.61(-4.60%)
Jul 31, 2018 56.85 57.35 56.62 56.79 2,289,579 +0.10(+0.18%)
Jul 30, 2018 55.92 56.75 55.76 56.69 2,000,128 +0.94(+1.68%)
Jul 27, 2018 56.76 57.45 55.37 55.75 2,296,940 -0.86(-1.52%)
Jul 26, 2018 57.17 58.15 56.22 56.61 2,123,453 -0.18(-0.31%)
Jul 25, 2018 55.92 56.96 55.80 56.79 2,089,756 +0.79(+1.41%)
Jul 24, 2018 57.00 57.36 55.58 55.99 2,212,701 -0.90(-1.58%)
Jul 23, 2018 56.72 57.42 55.90 56.89 2,443,492 +0.28(+0.49%)
Jul 20, 2018 56.99 57.71 56.32 56.62 4,026,730 -0.60(-1.05%)
Jul 19, 2018 55.79 57.53 55.75 57.22 6,490,997 +1.61(+2.90%)
Jul 18, 2018 54.67 55.67 54.23 55.60 3,174,728 +1.08(+1.97%)
Jul 17, 2018 54.07 54.85 53.57 54.53 3,503,025 +0.22(+0.40%)
Jul 16, 2018 53.34 54.52 52.57 54.31 4,515,893 +1.17(+2.20%)
Jul 13, 2018 53.39 54.41 53.01 53.14 3,638,929 -0.19(-0.36%)
Jul 12, 2018 54.08 54.08 52.43 53.33 4,802,950 -0.63(-1.17%)
Jul 11, 2018 54.43 54.62 53.41 53.96 2,670,748 -0.78(-1.43%)
Jul 10, 2018 54.47 55.16 54.19 54.75 2,217,235 +0.12(+0.23%)
Jul 09, 2018 55.38 55.51 54.13 54.63 3,398,495 -0.25(-0.45%)
Jul 06, 2018 54.97 55.46 54.36 54.87 2,716,586 -0.52(-0.94%)
Jul 05, 2018 55.74 55.81 54.96 55.39 2,384,504 -0.11(-0.19%)
Jul 03, 2018 55.50 55.50 55.50 0 +0.67(+1.22%)
Jul 02, 2018 55.58 55.63 54.13 54.83 4,358,950 -1.21(-2.15%)
Jun 29, 2018 57.37 57.68 55.99 56.04 3,528,932 -0.62(-1.10%)
Jun 28, 2018 56.37 57.25 55.75 56.66 3,316,951 -0.03(-0.05%)
Jun 27, 2018 57.31 58.23 56.58 56.69 3,111,989 -0.44(-0.77%)
Jun 26, 2018 56.32 57.50 56.12 57.13 3,377,044 +1.07(+1.91%)
Jun 25, 2018 56.78 57.09 55.59 56.06 4,094,478 -0.70(-1.23%)
Jun 22, 2018 59.61 59.61 56.52 56.76 4,983,925 -2.68(-4.51%)
Jun 21, 2018 58.58 59.90 58.55 59.45 3,375,333 +0.67(+1.14%)
Jun 20, 2018 58.35 58.98 57.48 58.78 3,236,628 +0.85(+1.47%)
Jun 19, 2018 56.75 57.92 56.26 57.92 5,523,858 +0.78(+1.37%)
Jun 18, 2018 56.64 57.69 56.52 57.14 4,870,313 +0.25(+0.45%)
Jun 15, 2018 57.05 56.33 56.89 5,645,329 +0.55(+0.98%)
Jun 14, 2018 57.27 57.95 56.01 56.33 7,715,854 -1.88(-3.22%)
Jun 13, 2018 60.00 60.33 58.12 58.21 7,270,453 -2.00(-3.32%)
Jun 12, 2018 59.89 61.44 59.22 60.21 5,090,496 +0.56(+0.94%)
Jun 11, 2018 59.38 60.16 59.12 59.64 4,018,655 +0.34(+0.57%)
Jun 08, 2018 58.93 59.35 58.33 59.31 5,695,158 -0.05(-0.08%)
Jun 07, 2018 58.65 60.14 58.37 59.35 6,927,100 +1.20(+2.06%)
Jun 06, 2018 58.23 58.16 6,147,630 +1.00(+1.75%)
Jun 05, 2018 54.66 57.72 54.66 57.16 8,835,966 +2.58(+4.72%)
Jun 04, 2018 52.45 54.78 52.25 54.58 6,361,700 +2.43(+4.67%)
Jun 01, 2018 51.03 52.20 50.99 52.15 3,569,840 +1.24(+2.43%)
May 31, 2018 51.43 52.00 50.52 50.91 4,398,558 -0.88(-1.71%)
May 30, 2018 51.13 52.48 50.74 51.80 4,871,164 +0.93(+1.83%)
May 29, 2018 49.62 51.38 49.48 50.87 6,539,210 +1.08(+2.16%)
May 25, 2018 49.79 49.79 49.79 0 +0.59(+1.19%)
May 24, 2018 47.33 49.25 47.27 49.20 6,931,884 +1.72(+3.61%)
May 23, 2018 45.92 47.53 45.65 47.49 9,657,278 +1.26(+2.72%)
May 22, 2018 49.39 50.33 46.02 46.23 28,145,456 -3.71(-7.42%)
May 21, 2018 49.04 50.05 49.00 49.94 6,740,433 +1.37(+2.83%)
May 18, 2018 48.30 48.77 47.69 48.56 3,589,151 -0.04(-0.08%)
May 17, 2018 48.93 49.49 48.30 48.60 4,552,718 -0.53(-1.09%)
May 16, 2018 49.12 49.57 47.35 49.13 7,371,914 +0.94(+1.95%)
May 15, 2018 46.54 48.28 46.29 48.20 4,479,923 +1.53(+3.29%)
May 14, 2018 46.18 46.99 45.89 46.66 3,917,984 +0.72(+1.58%)
May 11, 2018 44.78 46.10 44.73 45.94 5,292,163 -0.23(-0.50%)
May 10, 2018 46.40 46.40 44.15 46.17 6,939,937 -0.66(-1.40%)
May 09, 2018 46.69 46.96 45.66 46.82 4,537,866 +0.29(+0.62%)
May 08, 2018 45.94 46.97 45.79 46.53 4,852,804 +0.48(+1.04%)
May 07, 2018 48.17 48.36 45.33 46.05 7,037,914 -2.07(-4.31%)
May 04, 2018 47.99 48.58 47.62 48.13 3,289,400 -0.07(-0.14%)
May 03, 2018 47.99 48.39 47.64 48.20 4,816,667 +0.12(+0.25%)
May 02, 2018 47.08 48.24 46.77 48.07 3,650,749 +0.79(+1.68%)
May 01, 2018 46.97 48.31 46.44 47.28 4,882,327 -0.10(-0.21%)
Apr 30, 2018 47.57 47.85 47.01 47.38 4,393,710 -0.16(-0.34%)
Apr 27, 2018 46.27 47.71 45.80 47.54 4,512,913 +1.13(+2.43%)
Apr 26, 2018 45.64 46.53 45.38 46.41 3,723,941 +0.65(+1.42%)
Apr 25, 2018 45.12 46.30 44.70 45.76 3,232,024 +0.59(+1.30%)
Apr 24, 2018 45.64 46.58 44.96 45.18 4,379,216 -0.31(-0.67%)
Apr 23, 2018 44.58 45.76 44.35 45.48 3,713,264 +0.95(+2.14%)
Apr 20, 2018 45.73 46.27 44.32 44.53 5,927,278 -1.33(-2.89%)
Apr 19, 2018 46.61 46.88 45.02 45.85 6,276,596 -0.82(-1.75%)
Apr 18, 2018 47.27 48.22 46.58 46.67 5,545,518 -0.44(-0.94%)
Apr 17, 2018 47.68 47.88 46.91 47.11 3,000,721 -0.23(-0.48%)
Apr 16, 2018 47.20 47.45 46.57 47.34 5,142,626 +0.56(+1.19%)
Apr 13, 2018 48.33 48.47 46.61 46.79 5,216,450 -1.31(-2.73%)
Apr 12, 2018 48.48 48.78 47.83 48.10 3,638,067 -0.24(-0.50%)
Apr 11, 2018 48.19 49.26 48.12 48.34 3,321,666 -0.20(-0.41%)
Apr 10, 2018 49.02 49.19 47.39 48.54 5,113,944 +0.16(+0.33%)
Apr 09, 2018 49.05 49.69 48.33 48.38 5,435,462 -0.43(-0.89%)
Apr 06, 2018 49.84 50.52 48.38 48.81 7,363,697 -2.22(-4.35%)
Apr 05, 2018 50.09 51.10 49.93 51.03 3,574,833 +1.07(+2.14%)
Apr 04, 2018 47.91 50.08 47.82 49.97 4,080,890 +1.41(+2.91%)
Apr 03, 2018 48.06 49.00 47.83 48.55 4,158,919 +0.75(+1.56%)
Apr 02, 2018 49.78 50.19 46.96 47.81 7,071,394 -2.16(-4.32%)
Mar 29, 2018 49.97 49.97 49.97 0 +0.72(+1.47%)
Mar 28, 2018 48.01 49.88 47.74 49.24 5,446,826 +1.34(+2.80%)
Mar 27, 2018 48.62 49.20 47.59 47.90 4,323,216 -0.74(-1.52%)
Mar 26, 2018 47.94 48.79 47.63 48.64 5,047,482 +1.37(+2.89%)
Mar 23, 2018 48.31 48.63 47.27 47.27 4,835,404 -0.79(-1.63%)
Mar 22, 2018 48.22 49.26 47.85 48.06 2,827,647 -0.56(-1.15%)
Mar 21, 2018 48.78 49.74 48.46 48.62 3,525,150 -0.32(-0.65%)
Mar 20, 2018 48.60 49.00 48.38 48.94 3,515,313 +0.47(+0.96%)
Mar 19, 2018 48.18 48.81 47.62 48.47 4,455,727 +0.32(+0.67%)
Mar 16, 2018 46.81 48.52 46.53 48.15 9,667,164 +1.25(+2.67%)
Mar 15, 2018 47.81 47.92 46.38 46.90 4,989,522 -0.58(-1.22%)
Mar 14, 2018 48.92 48.97 47.29 47.48 3,472,439 -1.42(-2.90%)
Mar 13, 2018 48.00 49.66 47.91 48.90 5,140,510 +1.29(+2.71%)
Mar 12, 2018 47.60 48.02 46.95 47.61 4,082,725 +0.05(+0.10%)
Mar 09, 2018 48.27 48.34 46.39 47.56 5,387,258 +0.59(+1.25%)
Mar 08, 2018 49.38 49.38 46.82 46.97 6,347,564 -2.26(-4.59%)
Mar 07, 2018 49.12 49.23 3,650,700 -1.24(-2.45%)
Mar 06, 2018 49.86 50.49 49.44 50.47 4,308,377 +0.55(+1.10%)
Mar 05, 2018 50.05 50.57 49.31 49.92 5,641,064 -0.31(-0.62%)
Mar 02, 2018 46.72 50.38 46.54 50.23 9,373,693 +2.83(+5.98%)
Mar 01, 2018 48.93 49.18 45.71 47.40 15,294,716 -2.52(-5.05%)
Feb 28, 2018 49.50 50.43 49.20 49.92 6,551,123 +0.82(+1.68%)
Feb 27, 2018 52.24 52.48 49.01 49.10 7,434,687 -1.59(-3.13%)
Feb 26, 2018 50.52 50.91 49.81 50.68 4,747,128 +0.48(+0.95%)
Feb 23, 2018 49.23 50.39 49.05 50.21 4,381,471 +1.30(+2.66%)
Feb 22, 2018 48.91 4,164,298 +0.99(+2.06%)
Feb 21, 2018 48.62 49.43 47.88 47.92 4,411,253 -0.70(-1.44%)
Feb 20, 2018 48.80 49.54 48.19 48.62 4,686,224 -0.94(-1.89%)
Feb 16, 2018 49.56 49.56 49.56 0 +0.35(+0.71%)
Feb 15, 2018 49.35 49.76 48.60 49.21 2,835,961 +0.44(+0.90%)
Feb 14, 2018 47.44 49.07 47.01 48.77 4,298,654 +1.26(+2.65%)
Feb 13, 2018 46.17 47.59 45.99 47.51 2,906,672 +1.34(+2.91%)
Feb 12, 2018 46.88 47.32 45.89 46.17 4,793,378 -0.26(-0.57%)
Feb 09, 2018 46.14 46.94 43.86 46.43 7,288,024 +0.85(+1.87%)
Feb 08, 2018 47.62 47.97 45.54 45.58 5,090,761 -1.95(-4.10%)
Feb 07, 2018 47.51 48.33 47.16 47.53 4,074,109 +0.13(+0.27%)
Feb 06, 2018 45.05 47.71 43.88 47.40 6,284,598 +0.69(+1.47%)
Feb 05, 2018 47.21 48.36 46.11 46.71 5,104,467 -1.23(-2.57%)
Feb 02, 2018 48.73 49.26 47.65 47.94 6,040,426 -1.22(-2.49%)
Feb 01, 2018 48.70 50.03 48.34 49.17 3,716,906 +0.24(+0.49%)
Jan 31, 2018 50.03 50.38 48.62 48.92 4,838,190 -0.84(-1.68%)
Jan 30, 2018 50.86 50.94 49.42 49.76 5,875,819 -1.56(-3.05%)
Jan 29, 2018 51.39 52.22 51.20 51.33 4,326,426 -0.31(-0.60%)
Jan 26, 2018 50.49 51.64 50.46 51.64 2,725,645 +1.19(+2.35%)
Jan 25, 2018 51.39 51.39 49.92 50.45 3,941,507 -0.69(-1.34%)
Jan 24, 2018 51.98 52.15 50.72 51.14 5,343,246 -0.85(-1.64%)
Jan 23, 2018 51.59 52.22 51.30 51.99 3,083,802 +0.50(+0.97%)
Jan 22, 2018 50.99 51.49 50.24 51.49 3,941,429 +0.48(+0.93%)
Jan 19, 2018 50.32 51.02 49.44 51.02 7,363,306 +2.03(+4.15%)
Jan 18, 2018 48.79 49.27 48.52 48.98 3,770,246 +0.20(+0.40%)
Jan 17, 2018 47.97 49.05 47.71 48.79 4,442,077 +0.90(+1.88%)
Jan 16, 2018 48.28 49.26 47.66 47.89 6,045,355 -0.36(-0.74%)
Jan 12, 2018 48.24 48.24 48.24 0 +2.08(+4.50%)
Jan 11, 2018 44.75 46.20 44.40 46.17 6,424,190 +1.72(+3.87%)
Jan 10, 2018 44.81 44.44 5,918,327 +1.37(+3.19%)
Jan 09, 2018 43.13 43.62 42.50 43.07 6,306,804 +0.09(+0.21%)
Jan 08, 2018 44.32 44.63 41.82 42.98 15,716,235 +1.92(+4.67%)
Jan 05, 2018 41.44 41.88 40.66 41.06 6,035,300 -0.24(-0.59%)
Jan 04, 2018 42.31 42.39 39.68 41.30 6,784,394 -0.74(-1.76%)
Jan 03, 2018 42.56 42.58 41.67 42.04 4,693,161 -0.52(-1.22%)
Jan 02, 2018 41.39 42.63 41.32 42.56 6,739,301 +1.60(+3.91%)
Dec 29, 2017 40.96 40.96 40.96 0 -0.34(-0.82%)
Dec 28, 2017 41.55 41.66 41.12 41.30 4,013,231 -0.46(-1.10%)
Dec 27, 2017 42.81 42.89 41.42 41.76 5,525,389 -1.19(-2.78%)
Dec 26, 2017 40.65 43.27 40.65 42.96 7,673,960 +2.42(+5.98%)
Dec 22, 2017 40.47 40.77 40.22 40.53 3,931,095 +0.14(+0.36%)
Dec 21, 2017 40.08 40.54 39.52 40.39 3,166,141 +0.26(+0.64%)
Dec 20, 2017 40.43 40.50 39.81 40.13 2,868,307 +0.19(+0.47%)
Dec 19, 2017 40.49 40.66 39.59 39.94 3,940,846 -0.30(-0.75%)
Dec 18, 2017 38.95 40.37 38.95 40.24 6,350,628 +1.46(+3.76%)
Dec 15, 2017 38.26 39.35 37.74 38.79 9,947,698 +1.19(+3.15%)
Dec 14, 2017 38.50 38.67 37.28 37.60 4,238,516 -0.71(-1.85%)
Dec 13, 2017 38.12 38.73 38.06 38.31 5,498,810 +0.32(+0.86%)
Dec 12, 2017 37.99 38.51 37.80 37.99 3,951,750 -0.13(-0.34%)
Dec 11, 2017 37.62 38.31 37.38 38.11 3,612,439 +0.51(+1.37%)
Dec 08, 2017 37.60 37.62 36.66 37.60 3,979,172 +0.68(+1.84%)
Dec 07, 2017 37.01 37.43 36.75 36.92 5,282,089 +0.56(+1.54%)
Dec 06, 2017 37.09 35.70 36.36 4,272,407 -0.09(-0.25%)
Dec 05, 2017 37.28 37.32 35.89 36.45 5,156,547 -1.01(-2.70%)
Dec 04, 2017 36.50 38.45 36.48 37.46 9,564,312 +1.57(+4.37%)
Dec 01, 2017 35.86 36.34 35.19 35.90 5,613,101 +0.06(+0.17%)
Nov 30, 2017 35.73 36.99 35.67 35.84 8,513,948 +0.20(+0.57%)
Nov 29, 2017 34.48 36.31 34.43 35.63 9,590,227 +1.26(+3.67%)
Nov 28, 2017 33.93 34.48 33.56 34.37 4,726,139 +0.60(+1.77%)
Nov 27, 2017 33.78 34.24 33.34 33.77 4,158,703 +0.09(+0.27%)
Nov 24, 2017 33.73 34.28 33.61 33.68 2,761,897 +0.34(+1.03%)
Nov 22, 2017 33.09 33.76 32.93 33.34 3,627,183 +0.31(+0.95%)
Nov 21, 2017 33.11 33.17 32.63 33.03 4,044,496 -0.08(-0.25%)
Nov 20, 2017 32.62 33.21 32.35 33.11 4,284,375 +0.45(+1.37%)
Nov 17, 2017 32.12 32.83 31.98 32.66 5,602,551 +1.10(+3.48%)
Nov 16, 2017 31.79 31.85 31.23 31.56 3,251,239 -0.02(-0.05%)
Nov 15, 2017 31.14 31.82 30.90 31.58 4,676,040 +0.05(+0.17%)
Nov 14, 2017 30.58 31.53 30.58 31.53 4,434,106 +0.76(+2.48%)
Nov 13, 2017 32.04 32.33 30.56 30.76 6,631,395 -1.39(-4.32%)
Nov 10, 2017 31.22 32.23 31.16 32.15 9,492,805 +1.40(+4.54%)
Nov 09, 2017 28.57 31.14 28.37 30.76 32,377,872 +0.28(+0.93%)
Nov 08, 2017 30.53 31.09 30.20 30.47 7,927,531 +0.07(+0.25%)
Nov 07, 2017 31.78 31.82 30.12 30.40 9,014,553 -1.44(-4.53%)
Nov 06, 2017 31.49 32.00 31.11 31.84 4,941,122 +0.44(+1.40%)
Nov 03, 2017 31.60 32.11 31.28 31.40 6,511,115 -0.16(-0.50%)
Nov 02, 2017 31.75 31.75 31.05 31.56 4,454,034 +0.25(+0.81%)
Nov 01, 2017 31.34 31.98 31.02 31.30 3,976,545 +0.10(+0.34%)
Oct 31, 2017 30.91 31.56 30.85 31.20 4,784,684 +0.19(+0.63%)
Oct 30, 2017 31.65 31.94 30.82 31.00 5,440,575 -0.81(-2.54%)
Oct 27, 2017 31.84 32.12 31.49 31.81 8,291,527 -1.54(-4.61%)
Oct 26, 2017 32.86 33.54 32.57 33.35 6,072,173 +0.63(+1.94%)
Oct 25, 2017 32.83 33.02 32.53 32.71 4,146,714 -0.13(-0.39%)
Oct 24, 2017 33.12 33.46 32.81 32.84 4,160,933 -0.15(-0.45%)
Oct 23, 2017 33.24 33.98 32.88 32.99 4,461,343 -0.25(-0.74%)
Oct 20, 2017 33.02 33.58 32.93 33.24 4,767,022 +0.47(+1.44%)
Oct 19, 2017 32.44 32.81 32.27 32.77 2,494,701 +0.17(+0.53%)
Oct 18, 2017 32.36 32.91 32.09 32.59 4,045,846 +0.25(+0.76%)
Oct 17, 2017 31.94 32.39 31.88 32.35 4,117,130 +0.33(+1.03%)
Oct 16, 2017 31.17 32.04 31.06 32.02 4,270,147 +0.54(+1.71%)
Oct 13, 2017 31.65 31.94 31.43 31.48 3,582,904 -0.13(-0.43%)
Oct 12, 2017 32.00 32.16 31.20 31.62 5,132,589 -0.67(-2.08%)
Oct 11, 2017 32.27 32.41 32.09 32.29 2,804,809 -0.03(-0.09%)
Oct 10, 2017 32.28 32.55 32.01 32.32 3,886,328 +0.20(+0.63%)
Oct 09, 2017 32.95 33.02 31.71 32.12 5,178,943 -0.26(-0.81%)
Oct 06, 2017 32.74 32.83 32.30 32.38 4,380,066 -0.69(-2.10%)
Oct 05, 2017 32.75 33.36 32.57 33.07 4,431,443 +0.32(+0.98%)
Oct 04, 2017 33.22 33.39 32.68 32.75 3,936,990 -0.46(-1.39%)
Oct 03, 2017 33.39 33.61 32.83 33.21 3,404,331 -0.12(-0.36%)
Oct 02, 2017 33.85 33.89 32.67 33.33 6,541,644 -0.77(-2.26%)
Sep 29, 2017 34.43 34.64 33.92 34.10 3,209,741 -0.22(-0.63%)
Sep 28, 2017 34.66 35.01 34.29 34.32 2,813,305 -0.30(-0.86%)
Sep 27, 2017 34.61 34.80 34.07 34.62 2,858,399 +0.05(+0.15%)
Sep 26, 2017 34.64 35.07 34.13 34.57 3,738,907 +0.04(+0.13%)
Sep 25, 2017 34.17 35.07 34.01 34.52 3,658,814 +0.10(+0.30%)
Sep 22, 2017 33.60 34.45 33.42 34.42 5,066,060 +0.84(+2.51%)
Sep 21, 2017 33.70 33.72 33.20 33.57 3,448,278 -0.04(-0.13%)
Sep 20, 2017 33.84 33.95 32.87 33.62 5,253,096 -0.28(-0.84%)
Sep 19, 2017 34.72 35.44 33.82 33.90 10,878,130 +0.37(+1.09%)
Sep 18, 2017 33.77 34.22 33.34 33.54 3,888,908 -0.18(-0.53%)
Sep 15, 2017 33.17 33.80 33.11 33.71 7,037,863 +0.52(+1.58%)
Sep 14, 2017 32.83 33.20 32.55 33.19 5,713,608 +0.31(+0.95%)
Sep 13, 2017 33.02 33.45 32.74 32.88 5,236,279 +0.22(+0.69%)
Sep 12, 2017 32.50 33.09 32.43 32.65 5,167,240 +0.25(+0.76%)
Sep 11, 2017 31.59 32.52 31.59 32.41 4,315,245 +1.03(+3.29%)
Sep 08, 2017 31.66 31.85 30.87 31.38 3,945,361 -0.30(-0.94%)
Sep 07, 2017 31.67 31.95 31.35 31.68 4,827,875 +0.02(+0.07%)
Sep 06, 2017 30.96 31.90 30.79 31.65 9,771,931 +1.48(+4.90%)
Sep 05, 2017 29.94 30.28 29.81 30.17 3,274,267 +0.22(+0.72%)
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.