Skip to main content

Kohl's Corp (NY: KSS )

18.52 -0.11 (-0.56%)
Streaming Delayed Price Updated: 11:42 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 49.45 50.05 48.47 48.63 2,082,378 -1.10(-2.21%)
Apr 28, 2022 49.98 50.47 48.86 49.73 2,452,202 +0.57(+1.16%)
Apr 27, 2022 49.35 50.05 48.62 49.16 1,500,201 -0.37(-0.75%)
Apr 26, 2022 50.26 50.66 49.53 49.53 2,093,556 -1.21(-2.38%)
Apr 25, 2022 47.89 50.75 47.14 50.74 9,296,414 +2.55(+5.28%)
Apr 22, 2022 48.58 49.45 48.05 48.19 3,023,642 -1.05(-2.13%)
Apr 21, 2022 51.47 51.66 48.86 49.24 2,738,941 -1.66(-3.25%)
Apr 20, 2022 51.61 51.81 50.72 50.90 1,798,158 -0.71(-1.37%)
Apr 19, 2022 51.15 51.96 50.66 51.61 3,508,722 +0.80(+1.57%)
Apr 18, 2022 50.98 51.66 50.61 50.81 2,289,726 -0.45(-0.87%)
Apr 14, 2022 51.13 51.88 51.13 51.25 3,331,247 +0.16(+0.31%)
Apr 13, 2022 50.82 51.54 50.54 51.09 3,212,648 +0.43(+0.85%)
Apr 12, 2022 51.02 51.68 50.24 50.66 6,923,371 +2.57(+5.35%)
Apr 11, 2022 48.68 49.30 48.06 48.09 2,757,542 -0.48(-0.99%)
Apr 08, 2022 48.73 49.39 47.99 48.57 2,871,180 -0.16(-0.33%)
Apr 07, 2022 48.39 48.95 47.27 48.73 2,731,953 +0.01(+0.02%)
Apr 06, 2022 49.59 49.67 47.34 48.72 3,812,604 -1.47(-2.93%)
Apr 05, 2022 51.03 51.56 50.00 50.19 2,398,393 -0.74(-1.45%)
Apr 04, 2022 50.69 51.29 50.29 50.93 1,738,200 +0.24(+0.46%)
Apr 01, 2022 51.12 51.46 50.20 50.70 2,313,684 -0.10(-0.20%)
Mar 31, 2022 51.61 51.84 50.45 50.80 4,259,567 -0.81(-1.56%)
Mar 30, 2022 51.54 52.69 51.41 51.61 2,277,966 -0.56(-1.08%)
Mar 29, 2022 51.33 52.33 51.26 52.17 2,651,167 +0.92(+1.80%)
Mar 28, 2022 51.25 51.63 50.29 51.24 2,527,555 -0.54(-1.04%)
Mar 25, 2022 51.82 52.08 50.91 51.78 1,576,883 +0.45(+0.88%)
Mar 24, 2022 51.06 51.88 50.71 51.33 2,461,790 +0.37(+0.73%)
Mar 23, 2022 51.35 51.72 50.43 50.96 5,355,808 -1.04(-2.00%)
Mar 22, 2022 52.43 53.27 51.36 52.00 3,393,982 -0.13(-0.26%)
Mar 21, 2022 52.96 53.10 51.72 52.13 3,746,397 -0.32(-0.61%)
Mar 18, 2022 51.67 52.51 51.46 52.45 7,133,172 -0.08(-0.16%)
Mar 17, 2022 52.93 53.55 51.67 52.54 4,901,473 -0.49(-0.92%)
Mar 16, 2022 45.76 53.42 45.46 53.03 12,484,614 +7.81(+17.26%)
Mar 15, 2022 44.91 45.67 43.94 45.22 2,508,938 +0.31(+0.69%)
Mar 14, 2022 44.80 45.87 44.35 44.91 2,474,253 +0.01(+0.02%)
Mar 11, 2022 45.67 46.06 44.64 44.90 2,303,106 -0.43(-0.95%)
Mar 10, 2022 44.34 45.46 45.33 3,799,430 +0.38(+0.85%)
Mar 09, 2022 45.48 46.12 44.82 44.95 3,460,967 +0.54(+1.22%)
Mar 08, 2022 43.58 46.12 42.43 44.41 4,262,884 +1.83(+4.30%)
Mar 07, 2022 48.54 48.82 42.45 42.58 4,749,734 -6.34(-12.97%)
Mar 04, 2022 48.60 49.20 47.81 48.92 4,614,536 -0.18(-0.37%)
Mar 03, 2022 49.11 49.38 47.96 49.10 2,754,527 +0.00(+0.00%)
Mar 02, 2022 47.46 49.86 47.31 49.10 3,931,136 +1.82(+3.86%)
Mar 01, 2022 47.86 49.90 45.65 47.28 7,482,204 +0.98(+2.12%)
Feb 28, 2022 46.39 47.26 45.62 46.30 7,304,702 -1.05(-2.22%)
Feb 25, 2022 45.53 47.41 46.13 47.35 2,195,876 +1.01(+2.17%)
Feb 24, 2022 43.18 46.45 42.90 46.34 3,595,989 +2.01(+4.54%)
Feb 23, 2022 45.38 45.50 43.91 44.33 3,444,039 -0.92(-2.04%)
Feb 22, 2022 47.88 48.66 45.19 45.25 4,502,219 -2.82(-5.87%)
Feb 18, 2022 48.07 0 -0.34(-0.70%)
Feb 17, 2022 48.90 49.24 48.08 48.41 2,183,086 -0.87(-1.76%)
Feb 16, 2022 49.45 50.17 49.15 49.28 2,246,120 -0.43(-0.87%)
Feb 15, 2022 48.70 49.97 48.61 49.71 2,911,598 +1.37(+2.84%)
Feb 14, 2022 49.15 49.53 48.26 48.34 2,355,882 -0.58(-1.19%)
Feb 11, 2022 50.11 50.80 48.55 48.92 4,269,572 -1.51(-2.99%)
Feb 10, 2022 52.08 52.25 49.97 50.43 5,344,066 -1.15(-2.23%)
Feb 09, 2022 50.84 52.06 50.84 51.58 6,090,541 +0.69(+1.36%)
Feb 08, 2022 50.28 51.44 50.11 50.89 2,399,496 +1.22(+2.46%)
Feb 07, 2022 49.90 50.48 49.60 49.66 2,045,027 -0.02(-0.03%)
Feb 04, 2022 48.07 50.47 47.94 49.68 5,156,728 +0.92(+1.88%)
Feb 03, 2022 48.44 48.76 5,078,051 +0.50(+1.03%)
Feb 02, 2022 49.54 49.67 48.11 48.26 4,105,836 -1.16(-2.34%)
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.