Skip to main content

Kohl's Corp (NY: KSS )

28.68 +0.23 (+0.83%)
Streaming Delayed Price Updated: 11:11 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 36.39 36.66 35.03 35.35 4,125,799 -1.36(-3.70%)
May 27, 2022 37.29 38.46 35.24 36.71 8,076,230 -1.16(-3.06%)
May 26, 2022 36.21 38.18 35.77 37.86 5,771,210 +2.38(+6.69%)
May 25, 2022 32.27 37.36 32.00 35.49 15,808,927 +3.77(+11.89%)
May 24, 2022 32.79 32.90 30.37 31.72 5,637,164 -1.81(-5.39%)
May 23, 2022 33.31 34.67 32.90 33.52 6,082,434 -0.84(-2.45%)
May 20, 2022 37.75 38.04 33.85 34.37 12,875,110 -5.12(-12.97%)
May 19, 2022 35.59 40.02 35.05 39.49 16,059,394 +1.67(+4.43%)
May 18, 2022 39.46 39.70 37.08 37.81 9,213,924 -4.68(-11.02%)
May 17, 2022 41.34 42.62 40.94 42.49 2,036,640 +1.24(+3.00%)
May 16, 2022 42.21 42.21 40.70 41.26 2,128,174 -1.21(-2.85%)
May 13, 2022 42.32 43.53 42.32 42.47 2,201,541 +0.82(+1.96%)
May 12, 2022 41.18 42.87 40.38 41.65 2,898,562 +0.75(+1.84%)
May 11, 2022 43.04 43.21 40.79 40.90 3,671,950 -2.40(-5.55%)
May 10, 2022 44.93 45.15 42.12 43.30 3,466,867 -1.09(-2.45%)
May 09, 2022 47.87 48.22 44.31 44.39 4,530,612 -4.47(-9.15%)
May 06, 2022 49.80 50.14 48.09 48.86 2,636,650 -1.44(-2.86%)
May 05, 2022 50.94 51.19 49.65 50.30 1,997,760 -1.21(-2.35%)
May 04, 2022 50.80 51.83 49.89 51.51 1,766,302 +1.06(+2.10%)
May 03, 2022 51.63 51.77 50.32 50.44 1,748,870 -1.10(-2.13%)
May 02, 2022 51.07 51.72 50.20 51.54 1,759,222 +0.80(+1.57%)
Apr 29, 2022 51.59 52.22 50.58 50.74 1,995,733 -1.15(-2.21%)
Apr 28, 2022 52.15 52.66 50.98 51.89 2,350,169 +0.60(+1.16%)
Apr 27, 2022 51.50 52.22 50.73 51.29 1,437,779 -0.39(-0.75%)
Apr 26, 2022 52.44 52.86 51.68 51.68 2,006,446 -1.26(-2.38%)
Apr 25, 2022 49.97 52.95 49.19 52.94 8,909,603 +2.66(+5.28%)
Apr 22, 2022 50.69 51.59 50.14 50.29 2,897,832 -1.10(-2.13%)
Apr 21, 2022 53.71 53.91 50.98 51.38 2,624,977 -1.73(-3.25%)
Apr 20, 2022 53.85 54.06 52.93 53.11 1,723,339 -0.74(-1.37%)
Apr 19, 2022 53.37 54.21 52.86 53.85 3,362,729 +0.83(+1.57%)
Apr 18, 2022 53.19 53.90 52.80 53.01 2,194,453 -0.46(-0.87%)
Apr 14, 2022 53.35 54.14 53.35 53.48 3,192,638 +0.17(+0.31%)
Apr 13, 2022 53.03 53.78 52.73 53.31 3,078,974 +0.45(+0.85%)
Apr 12, 2022 53.23 53.92 52.42 52.86 6,635,299 +2.68(+5.35%)
Apr 11, 2022 50.80 51.44 50.15 50.18 2,642,804 -0.50(-0.99%)
Apr 08, 2022 50.85 51.53 50.08 50.68 2,751,714 -0.17(-0.33%)
Apr 07, 2022 50.49 51.08 49.32 50.85 2,618,280 +0.01(+0.02%)
Apr 06, 2022 51.74 51.83 49.39 50.84 3,653,966 -1.53(-2.93%)
Apr 05, 2022 53.25 53.80 52.17 52.37 2,298,599 -0.77(-1.45%)
Apr 04, 2022 52.89 53.52 52.48 53.14 1,665,876 +0.25(+0.46%)
Apr 01, 2022 53.34 53.70 52.38 52.90 2,217,415 -0.11(-0.20%)
Mar 31, 2022 53.85 54.10 52.64 53.00 4,082,331 -0.84(-1.56%)
Mar 30, 2022 53.78 54.98 53.64 53.85 2,183,183 -0.59(-1.08%)
Mar 29, 2022 53.56 54.60 53.49 54.43 2,540,855 +0.96(+1.80%)
Mar 28, 2022 53.48 53.87 52.48 53.47 2,422,386 -0.56(-1.04%)
Mar 25, 2022 54.07 54.34 53.12 54.03 1,511,271 +0.47(+0.88%)
Mar 24, 2022 53.28 54.14 52.91 53.56 2,359,358 +0.39(+0.73%)
Mar 23, 2022 53.58 53.97 52.62 53.17 5,132,960 -1.09(-2.00%)
Mar 22, 2022 54.71 55.58 53.59 54.26 3,252,763 -0.14(-0.26%)
Mar 21, 2022 55.26 55.41 53.97 54.40 3,590,514 -0.33(-0.61%)
Mar 18, 2022 53.92 54.79 53.70 54.73 6,836,370 -0.09(-0.16%)
Mar 17, 2022 55.23 55.88 53.92 54.82 4,697,529 -0.51(-0.92%)
Mar 16, 2022 47.74 55.74 47.43 55.33 11,965,146 +8.14(+17.26%)
Mar 15, 2022 46.86 47.66 45.85 47.18 2,404,544 +0.32(+0.69%)
Mar 14, 2022 46.75 47.86 46.28 46.86 2,371,302 +0.01(+0.02%)
Mar 11, 2022 47.66 48.06 46.58 46.85 2,207,277 -0.45(-0.95%)
Mar 10, 2022 46.27 47.43 47.30 3,641,341 +0.40(+0.85%)
Mar 09, 2022 47.45 48.13 46.76 46.90 3,316,961 +0.56(+1.22%)
Mar 08, 2022 45.47 48.12 44.27 46.34 4,085,511 +1.91(+4.30%)
Mar 07, 2022 50.65 50.94 44.30 44.43 4,552,103 -6.62(-12.97%)
Mar 04, 2022 50.72 51.34 49.88 51.05 4,422,531 -0.19(-0.37%)
Mar 03, 2022 51.24 51.52 50.04 51.24 2,639,915 +0.00(+0.00%)
Mar 02, 2022 49.52 52.03 49.36 51.24 3,767,567 +1.90(+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.