Stock Quote

Kohl's Corp (NY: KSS )

59.02 USD +0.66 (+1.13%)
Streaming Delayed Price Updated: 2:00 PM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 46.47 46.47 45.76 46.13 2,305,878 -0.47(-1.01%)
Mar 27, 2013 46.50 46.83 46.31 46.60 1,572,145 -0.13(-0.28%)
Mar 26, 2013 46.66 46.77 46.15 46.73 1,745,214 +0.34(+0.73%)
Mar 25, 2013 46.56 46.90 46.32 46.39 2,120,815 +0.07(+0.15%)
Mar 22, 2013 45.82 46.40 45.81 46.32 3,031,942 -0.11(-0.24%)
Mar 21, 2013 46.44 46.82 46.28 46.43 2,168,170 -0.33(-0.71%)
Mar 20, 2013 46.73 46.96 46.13 46.76 2,822,968 +0.20(+0.43%)
Mar 19, 2013 47.58 47.89 46.37 46.56 4,982,661 -1.98(-4.08%)
Mar 18, 2013 48.91 49.13 48.47 48.54 1,757,001 -0.78(-1.58%)
Mar 15, 2013 48.92 49.34 48.78 49.32 3,088,707 +0.24(+0.49%)
Mar 14, 2013 48.90 49.20 48.69 49.08 2,500,129 +0.26(+0.53%)
Mar 13, 2013 47.46 48.98 47.45 48.82 3,968,665 +1.49(+3.15%)
Mar 12, 2013 47.01 47.56 46.92 47.33 2,238,090 +0.28(+0.60%)
Mar 11, 2013 46.38 47.05 46.23 47.05 1,792,501 +0.39(+0.84%)
Mar 08, 2013 46.31 46.91 46.07 46.66 2,550,444 +0.47(+1.02%)
Mar 07, 2013 46.43 46.64 46.12 46.19 1,398,062 -0.08(-0.17%)
Mar 06, 2013 46.66 46.77 46.15 46.27 1,606,544 -0.40(-0.86%)
Mar 05, 2013 46.41 46.77 46.22 46.67 2,248,196 +0.28(+0.60%)
Mar 04, 2013 46.14 46.76 46.08 46.39 2,007,428 +0.22(+0.48%)
Mar 01, 2013 46.00 46.33 45.85 46.17 3,322,487 +0.07(+0.15%)
Feb 28, 2013 45.70 46.64 45.45 46.10 7,821,045 -0.51(-1.09%)
Feb 27, 2013 45.72 46.63 45.54 46.61 2,856,462 +0.97(+2.13%)
Feb 26, 2013 45.80 45.95 45.23 45.64 1,981,544 +0.13(+0.29%)
Feb 25, 2013 46.27 46.47 45.51 45.51 1,849,527 -0.68(-1.47%)
Feb 22, 2013 46.63 46.75 46.06 46.19 2,004,271 -0.32(-0.69%)
Feb 21, 2013 46.41 46.78 46.11 46.51 2,214,163 -0.06(-0.13%)
Feb 20, 2013 46.86 48.24 46.57 46.57 4,375,177 +0.09(+0.19%)
Feb 19, 2013 46.57 46.84 46.00 46.48 3,174,771 +0.14(+0.30%)
Feb 15, 2013 46.74 46.97 45.84 46.34 3,899,827 -0.64(-1.36%)
Feb 14, 2013 46.50 47.16 46.49 46.98 2,299,006 +0.38(+0.82%)
Feb 13, 2013 46.19 46.61 46.08 46.60 2,320,457 +0.54(+1.17%)
Feb 12, 2013 46.00 46.26 45.97 46.06 1,623,736 -0.05(-0.11%)
Feb 11, 2013 46.10 46.34 45.78 46.11 2,398,335 +0.10(+0.22%)
Feb 08, 2013 45.97 46.16 45.62 46.01 2,357,080 +0.20(+0.44%)
Feb 07, 2013 47.25 47.29 45.10 45.81 5,722,234 -0.44(-0.95%)
Feb 06, 2013 45.36 46.31 45.10 46.25 3,610,311 +1.04(+2.30%)
Feb 04, 2013 45.72 45.88 45.00 45.21 2,674,998 -0.80(-1.74%)
Feb 01, 2013 46.42 46.55 45.91 46.01 3,111,004 -0.28(-0.60%)
Jan 31, 2013 46.10 46.35 45.72 46.29 3,340,899 +0.56(+1.22%)
Jan 30, 2013 45.48 46.04 45.31 45.73 3,183,096 +0.21(+0.46%)
Jan 29, 2013 45.05 45.61 44.86 45.52 3,211,374 +0.42(+0.93%)
Jan 28, 2013 45.30 45.30 44.70 45.10 2,838,934 -0.15(-0.33%)
Jan 25, 2013 44.78 45.29 44.77 45.25 2,929,195 +0.35(+0.78%)
Jan 24, 2013 43.51 45.09 43.51 44.90 4,249,534 +1.45(+3.34%)
Jan 23, 2013 43.68 43.90 43.38 43.45 1,882,503 -0.25(-0.57%)
Jan 22, 2013 43.80 43.96 43.38 43.70 2,598,074 -0.13(-0.30%)
Jan 18, 2013 43.64 44.11 43.32 43.83 2,930,955 +0.38(+0.87%)
Jan 17, 2013 43.01 43.78 42.97 43.45 3,192,058 +0.66(+1.54%)
Jan 16, 2013 42.67 42.99 42.50 42.79 2,685,600 +0.04(+0.09%)
Jan 15, 2013 42.03 42.88 42.03 42.75 3,549,045 +0.76(+1.81%)
Jan 14, 2013 42.05 42.23 41.81 41.99 1,880,091 -0.03(-0.07%)
Jan 11, 2013 42.64 42.65 41.96 42.02 2,635,857 -0.48(-1.13%)
Jan 10, 2013 42.07 42.52 41.93 42.50 3,413,394 +0.55(+1.31%)
Jan 09, 2013 41.50 42.19 41.49 41.95 3,105,050 +0.14(+0.33%)
Jan 08, 2013 41.95 42.38 41.81 41.81 3,717,837 -0.16(-0.38%)
Jan 07, 2013 42.14 42.52 41.85 41.97 2,730,158 -0.26(-0.62%)
Jan 04, 2013 42.35 42.64 42.12 42.23 3,427,185 -0.12(-0.28%)
Jan 03, 2013 41.58 42.80 41.35 42.35 8,160,873 +0.14(+0.33%)
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.