Skip to main content

Kohl's Corp (NY: KSS )

29.38 +0.94 (+3.31%)
Streaming Delayed Price Updated: 1:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 21.43 22.16 21.16 22.11 3,940,967 +0.54(+2.50%)
Oct 30, 2023 21.73 21.87 21.31 21.57 3,631,103 +0.19(+0.87%)
Oct 27, 2023 21.97 22.15 21.32 21.38 3,605,464 -0.52(-2.37%)
Oct 26, 2023 21.78 22.00 21.06 21.90 3,389,327 +0.19(+0.86%)
Oct 25, 2023 21.68 21.94 21.29 21.72 3,821,319 -0.07(-0.31%)
Oct 24, 2023 20.73 21.83 20.73 21.79 5,561,475 +1.02(+4.91%)
Oct 23, 2023 20.63 21.20 20.02 20.77 6,323,728 -0.11(-0.52%)
Oct 20, 2023 20.38 20.95 20.24 20.87 4,509,758 +0.49(+2.40%)
Oct 19, 2023 20.55 20.79 20.09 20.38 4,247,636 -0.10(-0.48%)
Oct 18, 2023 20.34 20.66 20.07 20.48 5,296,793 +0.25(+1.21%)
Oct 17, 2023 18.53 20.32 18.53 20.24 6,871,727 +1.51(+8.06%)
Oct 16, 2023 17.62 18.77 17.62 18.73 7,410,584 +1.27(+7.30%)
Oct 13, 2023 17.94 18.02 17.33 17.45 4,854,072 -0.66(-3.63%)
Oct 12, 2023 18.71 18.71 17.94 18.11 4,199,400 -0.50(-2.69%)
Oct 11, 2023 18.68 18.97 18.44 18.61 4,370,276 -0.16(-0.84%)
Oct 10, 2023 18.25 18.82 18.19 18.77 6,951,788 +0.63(+3.46%)
Oct 09, 2023 18.06 18.35 17.67 18.14 3,998,337 -0.20(-1.07%)
Oct 06, 2023 18.16 18.60 17.40 18.33 7,864,577 +0.04(+0.21%)
Oct 05, 2023 19.73 19.82 18.26 18.30 6,894,409 -1.54(-7.76%)
Oct 04, 2023 19.39 19.89 19.39 19.83 6,709,574 +0.42(+2.17%)
Oct 03, 2023 19.86 20.11 19.23 19.41 5,242,571 -0.79(-3.93%)
Oct 02, 2023 20.58 21.00 20.14 20.21 30,097,106 -0.34(-1.67%)
Sep 29, 2023 20.21 21.27 20.17 20.55 8,179,467 +0.84(+4.28%)
Sep 28, 2023 19.34 19.87 19.10 19.71 3,945,292 +0.55(+2.87%)
Sep 27, 2023 19.56 19.82 19.05 19.16 3,242,053 -0.27(-1.41%)
Sep 26, 2023 19.61 20.22 19.38 19.43 4,766,327 -0.71(-3.51%)
Sep 25, 2023 19.99 20.23 20.05 20.14 3,644,655 -0.04(-0.19%)
Sep 22, 2023 20.66 20.76 19.99 20.18 4,017,114 -0.31(-1.53%)
Sep 21, 2023 20.79 21.10 20.48 20.49 4,523,217 -0.41(-1.97%)
Sep 20, 2023 21.49 21.63 20.87 20.90 3,362,068 -0.49(-2.29%)
Sep 19, 2023 21.01 21.48 20.91 21.39 4,306,779 +0.37(+1.77%)
Sep 18, 2023 22.27 22.33 21.01 21.02 4,040,786 -1.33(-5.96%)
Sep 15, 2023 22.23 22.67 22.15 22.35 4,112,117 +0.04(+0.18%)
Sep 14, 2023 22.30 22.65 21.98 22.31 3,408,628 +0.30(+1.38%)
Sep 13, 2023 22.78 22.87 21.88 22.01 4,055,740 -0.98(-4.26%)
Sep 12, 2023 23.43 23.82 22.87 22.99 2,915,683 -0.41(-1.76%)
Sep 11, 2023 23.86 23.98 23.23 23.40 3,184,276 -0.31(-1.32%)
Sep 08, 2023 23.23 23.94 22.85 23.72 4,233,993 +0.34(+1.47%)
Sep 07, 2023 24.11 24.13 23.23 23.37 3,015,255 -0.94(-3.87%)
Sep 06, 2023 24.31 24.60 23.84 24.32 2,886,897 -0.29(-1.20%)
Sep 05, 2023 25.26 25.51 24.57 24.61 3,695,496 -0.81(-3.20%)
Sep 01, 2023 25.86 26.04 25.41 25.42 4,244,719 -0.20(-0.79%)
Aug 31, 2023 25.89 26.35 25.58 25.62 4,063,761 -0.19(-0.74%)
Aug 30, 2023 25.48 26.01 25.39 25.82 3,147,761 +0.25(+0.98%)
Aug 29, 2023 25.11 25.84 24.79 25.57 3,510,607 +0.77(+3.10%)
Aug 28, 2023 22.94 24.84 22.91 24.80 6,107,542 +1.83(+7.96%)
Aug 25, 2023 24.95 25.24 22.88 22.97 7,632,000 -1.71(-6.94%)
Aug 24, 2023 26.10 26.44 24.61 24.68 5,384,187 -1.32(-5.07%)
Aug 23, 2023 25.29 26.01 24.26 26.00 10,875,336 +1.25(+5.05%)
Aug 22, 2023 26.44 26.56 24.71 24.75 7,953,108 -2.86(-10.35%)
Aug 21, 2023 27.14 27.62 26.83 27.61 3,806,768 +0.55(+2.03%)
Aug 18, 2023 25.96 27.46 25.96 27.06 5,147,567 +0.92(+3.53%)
Aug 17, 2023 26.68 26.99 26.12 26.13 3,771,944 -0.09(-0.33%)
Aug 16, 2023 26.34 26.62 26.00 26.22 2,966,628 -0.13(-0.47%)
Aug 15, 2023 26.37 26.69 25.74 26.35 5,448,653 -0.38(-1.40%)
Aug 14, 2023 26.53 27.02 26.24 26.72 4,652,671 -0.05(-0.18%)
Aug 11, 2023 26.67 27.16 26.35 26.77 2,469,950 -0.03(-0.11%)
Aug 10, 2023 26.93 27.19 26.55 26.80 3,123,010 +0.06(+0.22%)
Aug 09, 2023 27.46 27.61 26.64 26.74 3,350,251 -0.84(-3.03%)
Aug 08, 2023 27.22 27.69 26.47 27.58 4,495,442 -0.19(-0.69%)
Aug 07, 2023 27.99 28.20 27.42 27.77 1,889,045 -0.22(-0.79%)
Aug 04, 2023 28.15 28.52 27.39 27.99 3,048,739 +0.16(+0.59%)
Aug 03, 2023 27.24 28.05 26.92 27.83 3,739,595 +0.52(+1.90%)
Aug 02, 2023 27.16 27.49 26.76 27.31 2,454,190 -0.34(-1.22%)
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.