Skip to main content

Kohl's Corp (NY: KSS )

29.21 +0.77 (+2.71%)
Streaming Delayed Price Updated: 1:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 30.50 30.50 30.20 30.20 3,142,723 -0.30(-0.98%)
Dec 29, 2011 30.66 30.90 30.47 30.50 2,542,549 -0.15(-0.50%)
Dec 28, 2011 30.71 30.89 30.50 30.65 2,966,809 +0.13(+0.44%)
Dec 27, 2011 30.49 30.66 30.38 30.52 2,736,760 -0.06(-0.20%)
Dec 23, 2011 30.20 30.61 30.14 30.58 2,593,443 +0.33(+1.09%)
Dec 21, 2011 29.97 30.35 29.81 30.25 5,391,049 +0.21(+0.69%)
Dec 20, 2011 29.90 30.18 29.74 30.04 5,527,073 +0.58(+1.97%)
Dec 19, 2011 29.84 30.13 29.39 29.46 5,674,732 -0.42(-1.39%)
Dec 16, 2011 30.29 30.32 29.61 29.88 12,796,336 -0.13(-0.43%)
Dec 15, 2011 30.58 30.79 29.94 30.00 6,271,551 -0.19(-0.63%)
Dec 14, 2011 30.19 30.82 30.13 30.19 9,703,565 -0.62(-2.03%)
Dec 13, 2011 31.41 31.58 30.60 30.82 10,104,486 -0.59(-1.89%)
Dec 12, 2011 30.87 31.49 30.84 31.41 7,671,780 +0.26(+0.84%)
Dec 09, 2011 30.96 31.35 30.89 31.15 5,285,420 +0.21(+0.67%)
Dec 08, 2011 30.93 31.31 30.86 30.94 5,492,148 -0.07(-0.24%)
Dec 07, 2011 31.16 31.33 30.77 31.01 6,519,926 -0.03(-0.10%)
Dec 06, 2011 31.17 31.23 30.86 31.04 6,673,229 -0.02(-0.06%)
Dec 05, 2011 30.98 31.20 30.77 31.06 7,161,157 +0.31(+0.99%)
Dec 02, 2011 30.65 31.36 30.61 30.76 8,343,868 +0.09(+0.28%)
Dec 01, 2011 30.81 31.54 30.23 30.67 21,793,028 -2.09(-6.38%)
Nov 30, 2011 32.78 32.86 32.32 32.76 6,982,793 +0.69(+2.16%)
Nov 29, 2011 31.96 32.29 31.76 32.07 5,604,489 +0.23(+0.73%)
Nov 28, 2011 32.72 32.81 31.65 31.83 8,517,172 +0.29(+0.91%)
Nov 25, 2011 31.59 32.12 31.44 31.55 3,298,100 -0.20(-0.63%)
Nov 23, 2011 32.35 32.37 31.74 31.75 5,166,782 -1.00(-3.05%)
Nov 22, 2011 33.14 33.28 32.72 32.75 4,686,496 -0.35(-1.05%)
Nov 21, 2011 33.27 33.34 32.42 33.09 5,564,628 -0.60(-1.79%)
Nov 18, 2011 33.76 33.85 33.41 33.70 4,445,999 +0.23(+0.67%)
Nov 17, 2011 33.86 34.21 33.19 33.47 6,214,481 -0.38(-1.12%)
Nov 16, 2011 33.64 34.25 33.58 33.85 4,772,533 -0.10(-0.31%)
Nov 15, 2011 33.75 34.24 33.61 33.95 4,363,626 -0.01(-0.02%)
Nov 14, 2011 33.94 34.48 33.80 33.96 4,282,907 -0.46(-1.33%)
Nov 11, 2011 34.04 34.50 33.85 34.42 5,894,702 +0.71(+2.10%)
Nov 10, 2011 33.80 34.42 33.45 33.71 10,437,558 +0.65(+1.97%)
Nov 09, 2011 33.16 33.48 32.74 33.06 6,560,367 -0.85(-2.50%)
Nov 08, 2011 34.29 34.32 33.23 33.90 5,415,715 -0.10(-0.30%)
Nov 07, 2011 33.91 34.48 33.75 34.01 3,412,551 -0.14(-0.41%)
Nov 04, 2011 33.64 34.24 33.53 34.15 4,605,319 +0.17(+0.50%)
Nov 03, 2011 33.22 34.34 32.30 33.98 10,451,269 +0.79(+2.39%)
Nov 02, 2011 32.78 33.22 32.47 33.19 6,588,261 +0.80(+2.48%)
Nov 01, 2011 31.44 32.73 31.32 32.38 9,033,688 +0.10(+0.32%)
Oct 31, 2011 32.03 32.58 31.93 32.28 4,815,711 -0.04(-0.11%)
Oct 28, 2011 33.17 33.33 31.83 32.32 7,667,655 -0.99(-2.98%)
Oct 27, 2011 32.70 33.41 32.14 33.31 7,586,233 +1.45(+4.55%)
Oct 26, 2011 32.66 32.74 31.49 31.86 7,262,765 -0.34(-1.06%)
Oct 25, 2011 32.73 32.94 32.14 32.20 5,086,142 -0.91(-2.74%)
Oct 24, 2011 33.00 33.76 32.82 33.11 7,532,943 +0.11(+0.33%)
Oct 21, 2011 32.53 33.29 32.53 33.00 7,104,500 +0.77(+2.38%)
Oct 20, 2011 31.16 32.72 31.16 32.23 11,266,706 +0.55(+1.73%)
Oct 19, 2011 31.66 32.08 31.59 31.68 6,417,994 -0.10(-0.33%)
Oct 18, 2011 30.45 32.20 30.22 31.79 8,634,077 +1.36(+4.46%)
Oct 17, 2011 30.51 30.93 30.36 30.43 4,862,856 -0.29(-0.95%)
Oct 14, 2011 30.61 30.84 30.35 30.72 4,471,083 +0.46(+1.53%)
Oct 13, 2011 30.40 30.83 30.13 30.26 7,588,166 -0.32(-1.06%)
Oct 12, 2011 30.59 31.07 30.39 30.58 9,225,789 +0.09(+0.28%)
Oct 11, 2011 31.46 31.46 30.27 30.49 10,714,188 -1.01(-3.21%)
Oct 10, 2011 31.01 31.74 30.99 31.51 6,668,195 +0.96(+3.13%)
Oct 07, 2011 30.49 31.28 30.47 30.55 8,474,422 +0.05(+0.18%)
Oct 06, 2011 30.45 30.72 30.14 30.49 10,629,072 +0.35(+1.15%)
Oct 05, 2011 30.17 30.63 29.69 30.15 10,099,962 -0.14(-0.46%)
Oct 04, 2011 28.74 30.33 28.64 30.29 10,044,908 +1.22(+4.19%)
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.