Skip to main content

Kohl's Corp (NY: KSS )

22.38 -0.35 (-1.54%)
Streaming Delayed Price Updated: 11:50 AM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 23.23 23.46 22.71 22.73 6,277,198 -0.95(-4.01%)
Apr 11, 2024 23.28 23.82 22.64 23.68 6,337,367 +0.47(+2.02%)
Apr 10, 2024 24.15 24.20 23.03 23.21 7,584,972 -1.44(-5.84%)
Apr 09, 2024 25.05 25.37 24.64 24.65 4,731,903 -0.33(-1.32%)
Apr 08, 2024 25.53 25.64 24.80 24.98 6,655,422 -0.52(-2.04%)
Apr 05, 2024 25.50 25.85 25.37 25.50 4,326,927 -0.19(-0.74%)
Apr 04, 2024 27.21 27.37 25.51 25.69 4,406,458 -1.22(-4.53%)
Apr 03, 2024 27.58 27.86 26.75 26.91 5,744,630 -0.68(-2.46%)
Apr 02, 2024 28.77 28.77 27.09 27.59 5,066,521 -1.76(-6.00%)
Apr 01, 2024 29.19 29.60 28.73 29.35 4,296,900 +0.20(+0.69%)
Mar 28, 2024 28.37 28.98 28.98 29.15 5,469,511 +0.71(+2.50%)
Mar 27, 2024 26.72 28.46 26.60 28.44 7,008,405 +2.14(+8.14%)
Mar 26, 2024 26.55 26.79 26.27 26.30 5,634,108 -0.18(-0.68%)
Mar 25, 2024 26.62 27.04 26.31 26.48 7,776,837 +0.11(+0.42%)
Mar 22, 2024 27.17 27.70 26.31 26.37 4,022,198 -1.13(-4.11%)
Mar 21, 2024 26.37 27.75 26.12 27.50 5,064,673 +1.36(+5.20%)
Mar 20, 2024 25.35 26.18 25.18 26.14 3,287,958 +0.64(+2.51%)
Mar 19, 2024 24.41 25.59 24.22 25.50 5,721,497 +0.46(+1.84%)
Mar 18, 2024 24.96 25.20 24.48 25.04 6,367,333 +0.23(+0.93%)
Mar 15, 2024 25.02 25.37 24.58 24.81 5,866,228 -0.32(-1.27%)
Mar 14, 2024 25.27 25.79 24.88 25.13 6,031,710 -0.16(-0.63%)
Mar 13, 2024 25.42 26.32 25.16 25.29 10,644,381 -0.07(-0.28%)
Mar 12, 2024 26.20 28.03 25.18 25.36 13,190,572 -1.83(-6.73%)
Mar 11, 2024 27.02 27.55 26.45 27.19 12,785,782 -0.08(-0.29%)
Mar 08, 2024 26.90 27.55 26.61 27.27 6,288,164 +0.44(+1.64%)
Mar 07, 2024 27.49 27.49 26.65 26.83 4,348,541 -0.32(-1.18%)
Mar 06, 2024 27.64 27.85 26.52 27.15 7,039,730 -0.93(-3.31%)
Mar 05, 2024 27.45 28.58 27.00 28.08 5,541,306 +0.38(+1.37%)
Mar 04, 2024 28.08 28.92 27.59 27.70 4,072,676 -0.04(-0.14%)
Mar 01, 2024 28.08 28.08 27.33 27.74 2,912,777 -0.13(-0.47%)
Feb 29, 2024 28.43 28.59 27.11 27.87 4,953,324 -0.17(-0.61%)
Feb 28, 2024 28.24 28.75 27.97 28.04 2,587,644 -0.56(-1.96%)
Feb 27, 2024 27.59 28.74 27.59 28.60 3,690,629 +1.20(+4.38%)
Feb 26, 2024 27.69 28.25 27.31 27.40 3,113,843 -0.13(-0.47%)
Feb 23, 2024 27.38 27.75 27.02 27.53 2,830,636 +0.15(+0.55%)
Feb 22, 2024 27.55 27.89 27.27 27.38 2,993,897 -0.05(-0.18%)
Feb 21, 2024 27.78 27.78 27.09 27.43 4,488,039 -0.47(-1.68%)
Feb 20, 2024 27.12 28.03 26.91 27.90 3,228,169 +0.34(+1.23%)
Feb 16, 2024 27.78 28.30 27.46 27.56 3,175,752 -0.70(-2.48%)
Feb 15, 2024 27.67 28.68 27.57 28.26 4,034,628 +0.83(+3.03%)
Feb 14, 2024 26.80 27.46 26.30 27.43 4,133,712 +1.03(+3.90%)
Feb 13, 2024 26.28 26.62 25.12 26.40 5,908,938 -1.36(-4.90%)
Feb 12, 2024 27.16 28.35 27.16 27.76 4,678,650 +0.82(+3.04%)
Feb 09, 2024 26.73 27.09 26.13 26.94 3,958,734 +0.02(+0.07%)
Feb 08, 2024 26.16 27.55 25.79 26.92 4,271,326 +0.86(+3.30%)
Feb 07, 2024 26.47 26.74 25.66 26.06 4,885,024 -0.74(-2.76%)
Feb 06, 2024 25.49 27.50 25.25 26.80 9,196,862 +1.25(+4.89%)
Feb 05, 2024 25.76 25.98 25.01 25.55 4,123,984 -0.85(-3.22%)
Feb 02, 2024 25.97 26.66 25.61 26.40 4,103,977 +0.15(+0.57%)
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.