Stock Quote

Kohl's Corp (NY: KSS )

59.91 USD -1.03 (-1.69%)
Streaming Delayed Price Updated: 3:45 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 40.46 40.97 39.80 39.81 3,946,302 -0.62(-1.53%)
Mar 30, 2017 39.97 40.45 39.64 40.43 2,867,005 +0.24(+0.60%)
Mar 29, 2017 38.50 40.53 38.41 40.19 5,488,748 +1.74(+4.53%)
Mar 28, 2017 37.35 38.53 37.33 38.45 3,022,209 +0.89(+2.37%)
Mar 27, 2017 37.16 37.99 37.10 37.56 2,650,745 +0.15(+0.40%)
Mar 24, 2017 37.41 37.58 37.00 37.41 3,432,302 -0.10(-0.27%)
Mar 23, 2017 37.86 38.40 37.44 37.51 2,924,935 -0.22(-0.58%)
Mar 22, 2017 37.62 37.77 37.04 37.73 3,089,286 +0.09(+0.24%)
Mar 21, 2017 38.62 38.69 36.66 37.64 5,624,932 -0.92(-2.39%)
Mar 20, 2017 40.55 40.80 38.22 38.56 5,529,589 -1.93(-4.77%)
Mar 17, 2017 40.69 41.07 40.11 40.49 11,172,910 +0.00(+0.00%)
Mar 16, 2017 39.65 40.62 39.24 40.49 3,875,558 +0.77(+1.94%)
Mar 15, 2017 39.72 39.93 38.88 39.72 3,886,732 -0.13(-0.33%)
Mar 14, 2017 39.54 40.20 39.54 39.85 3,233,698 +0.04(+0.10%)
Mar 13, 2017 40.40 40.63 39.57 39.81 5,104,710 -0.65(-1.61%)
Mar 10, 2017 40.09 40.78 39.82 40.46 4,043,486 +0.68(+1.71%)
Mar 09, 2017 40.50 40.74 39.53 39.78 3,386,034 -0.73(-1.80%)
Mar 08, 2017 39.64 40.94 39.57 40.51 4,001,135 +1.00(+2.53%)
Mar 07, 2017 39.38 39.83 39.27 39.51 4,969,892 +0.11(+0.28%)
Mar 06, 2017 40.55 40.55 39.01 39.40 4,548,776 -1.94(-4.69%)
Mar 03, 2017 42.22 42.47 41.10 41.34 3,921,533 -0.79(-1.88%)
Mar 02, 2017 42.25 42.76 42.03 42.13 4,940,595 +0.15(+0.36%)
Mar 01, 2017 42.92 43.25 41.65 41.98 4,035,339 -0.64(-1.50%)
Feb 28, 2017 43.04 43.09 41.74 42.62 6,484,859 -1.17(-2.67%)
Feb 27, 2017 43.05 44.50 42.87 43.79 4,468,594 +0.80(+1.86%)
Feb 24, 2017 40.91 43.45 40.73 42.99 7,221,424 +2.08(+5.08%)
Feb 23, 2017 41.95 42.91 40.76 40.91 7,289,471 -0.87(-2.08%)
Feb 22, 2017 41.74 42.20 41.19 41.78 3,576,878 +0.00(+0.00%)
Feb 21, 2017 42.06 42.40 41.53 41.78 4,799,832 -0.19(-0.45%)
Feb 17, 2017 41.97 41.97 41.97 0 +0.44(+1.06%)
Feb 16, 2017 42.71 43.00 41.38 41.53 3,808,440 -1.32(-3.08%)
Feb 15, 2017 42.64 43.24 42.33 42.85 3,782,946 +0.21(+0.49%)
Feb 14, 2017 41.49 42.72 41.38 42.64 4,051,461 +1.30(+3.14%)
Feb 13, 2017 42.42 42.50 40.93 41.34 3,163,483 -0.70(-1.67%)
Feb 10, 2017 42.31 43.45 41.21 42.04 4,763,974 -0.06(-0.14%)
Feb 09, 2017 40.84 42.50 40.63 42.10 6,333,240 +1.26(+3.09%)
Feb 08, 2017 39.27 41.22 39.13 40.84 4,555,174 +1.69(+4.32%)
Feb 07, 2017 39.18 39.67 39.01 39.15 3,689,220 -0.07(-0.18%)
Feb 06, 2017 40.22 40.56 39.18 39.22 4,098,735 -0.95(-2.36%)
Feb 03, 2017 39.96 41.70 39.75 40.17 5,985,412 +0.37(+0.93%)
Feb 02, 2017 39.56 39.99 39.24 39.80 3,132,921 +0.32(+0.81%)
Feb 01, 2017 39.75 39.80 38.87 39.48 3,341,435 -0.35(-0.88%)
Jan 31, 2017 39.33 39.90 38.60 39.83 4,168,040 +0.12(+0.30%)
Jan 30, 2017 38.92 39.75 38.81 39.71 3,357,200 +0.71(+1.82%)
Jan 27, 2017 40.43 40.52 38.48 39.00 5,042,893 -1.25(-3.11%)
Jan 26, 2017 40.35 40.72 40.21 40.25 2,963,928 +0.02(+0.05%)
Jan 25, 2017 40.26 40.63 40.05 40.23 4,203,926 -0.03(-0.07%)
Jan 24, 2017 40.16 40.64 40.03 40.26 3,176,280 +0.15(+0.37%)
Jan 23, 2017 40.44 40.69 39.98 40.11 3,193,691 -0.42(-1.04%)
Jan 20, 2017 40.20 40.92 40.08 40.53 3,549,805 +0.30(+0.75%)
Jan 19, 2017 41.22 41.37 40.07 40.23 4,708,290 -0.98(-2.38%)
Jan 18, 2017 40.44 41.29 39.00 41.21 7,110,047 -0.17(-0.41%)
Jan 17, 2017 41.23 42.47 41.16 41.38 5,727,573 +0.59(+1.45%)
Jan 13, 2017 40.79 40.79 40.79 0 -0.52(-1.26%)
Jan 12, 2017 40.59 41.40 40.59 41.31 3,537,566 +0.43(+1.05%)
Jan 11, 2017 41.21 41.36 40.39 40.88 5,003,341 -0.33(-0.80%)
Jan 10, 2017 40.79 41.89 40.70 41.21 5,229,747 +0.25(+0.61%)
Jan 09, 2017 41.35 41.38 40.70 40.96 4,937,949 -0.47(-1.13%)
Jan 06, 2017 41.74 42.10 41.17 41.43 10,338,773 -0.58(-1.38%)
Jan 05, 2017 44.00 41.25 42.01 26,838,525 -9.87(-19.02%)
Jan 04, 2017 50.17 51.97 50.09 51.88 6,589,099 +2.10(+4.22%)
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.