Stock Quote

Kohl's Corp (NY: KSS )

62.76 USD +1.46 (+2.38%)
Official Closing Price Updated: 7:23 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 59.47 61.38 58.94 59.61 2,396,835 +0.13(+0.22%)
Mar 30, 2021 58.25 60.18 58.14 59.48 2,689,667 +1.72(+2.98%)
Mar 29, 2021 58.22 58.62 56.89 57.76 3,228,265 -1.22(-2.07%)
Mar 26, 2021 58.70 60.10 57.33 58.98 2,569,000 +1.71(+2.99%)
Mar 25, 2021 53.18 57.61 52.54 57.27 2,522,298 +3.10(+5.72%)
Mar 24, 2021 56.68 58.04 54.10 54.17 2,712,135 -1.37(-2.47%)
Mar 23, 2021 58.20 58.65 54.81 55.54 3,148,485 -3.20(-5.45%)
Mar 22, 2021 61.75 62.12 58.60 58.74 4,404,203 -2.94(-4.77%)
Mar 19, 2021 60.00 62.12 58.36 61.68 3,224,500 +1.44(+2.39%)
Mar 18, 2021 61.67 63.62 59.82 60.24 3,416,992 -0.88(-1.44%)
Mar 17, 2021 60.62 61.99 60.07 61.12 1,999,793 +0.00(+0.00%)
Mar 16, 2021 62.20 62.95 60.43 61.12 2,685,611 -1.87(-2.97%)
Mar 15, 2021 60.58 64.16 60.58 62.99 3,705,837 +2.53(+4.18%)
Mar 12, 2021 57.72 60.95 57.26 60.46 3,437,900 +3.20(+5.59%)
Mar 11, 2021 57.13 57.60 56.55 57.26 1,578,108 +0.02(+0.03%)
Mar 10, 2021 57.58 58.47 56.12 57.24 1,615,921 -0.35(-0.61%)
Mar 09, 2021 57.09 58.48 55.70 57.59 2,104,583 +0.69(+1.21%)
Mar 08, 2021 56.58 58.20 56.00 56.90 2,422,006 +1.31(+2.36%)
Mar 05, 2021 56.32 56.68 52.99 55.59 2,196,800 +0.78(+1.42%)
Mar 04, 2021 56.82 57.85 53.04 54.81 3,453,744 -2.80(-4.86%)
Mar 03, 2021 57.84 58.74 56.02 57.61 4,297,150 +0.25(+0.44%)
Mar 02, 2021 56.70 58.73 56.50 57.36 5,903,121 +0.36(+0.63%)
Mar 01, 2021 56.30 57.97 55.83 57.00 3,446,436 +1.75(+3.17%)
Feb 26, 2021 54.58 55.97 53.31 55.25 3,805,600 +0.81(+1.49%)
Feb 25, 2021 55.52 57.19 54.17 54.44 2,768,439 -1.25(-2.24%)
Feb 24, 2021 56.25 56.58 54.56 55.69 2,732,787 -0.06(-0.11%)
Feb 23, 2021 55.40 56.43 51.63 55.75 4,284,761 -0.22(-0.39%)
Feb 22, 2021 55.65 58.38 55.00 55.97 13,027,894 +3.27(+6.20%)
Feb 19, 2021 49.01 53.00 48.84 52.70 5,664,700 +4.12(+8.48%)
Feb 18, 2021 49.01 49.21 47.89 48.58 4,560,494 -1.15(-2.31%)
Feb 17, 2021 50.25 50.87 49.36 49.73 3,419,513 -0.63(-1.25%)
Feb 16, 2021 50.28 50.56 49.21 50.36 4,321,459 +0.28(+0.56%)
Feb 12, 2021 50.17 50.46 49.27 50.08 2,059,100 -0.47(-0.93%)
Feb 11, 2021 50.04 51.44 49.67 50.55 2,396,183 +0.57(+1.14%)
Feb 10, 2021 50.19 50.92 49.31 49.98 2,258,333 +0.13(+0.26%)
Feb 09, 2021 50.87 51.00 49.70 49.85 3,167,304 -1.24(-2.43%)
Feb 08, 2021 49.94 51.46 49.47 51.09 3,374,505 +1.56(+3.15%)
Feb 05, 2021 50.00 50.00 48.37 49.53 3,045,200 +0.20(+0.41%)
Feb 04, 2021 47.59 51.00 47.50 49.33 7,563,092 +2.68(+5.74%)
Feb 03, 2021 44.67 46.96 44.35 46.65 4,842,723 +3.29(+7.59%)
Feb 02, 2021 43.15 43.73 42.68 43.36 3,071,542 +0.23(+0.53%)
Feb 01, 2021 44.54 44.96 42.81 43.13 4,222,460 -0.93(-2.11%)
Jan 29, 2021 46.11 46.64 43.89 44.06 5,198,200 -1.63(-3.57%)
Jan 28, 2021 47.23 47.92 45.61 45.69 4,639,673 -1.96(-4.11%)
Jan 27, 2021 46.96 49.51 45.72 47.65 9,052,542 +2.49(+5.51%)
Jan 26, 2021 45.50 45.68 44.41 45.16 3,371,954 +0.23(+0.51%)
Jan 25, 2021 45.52 47.30 44.21 44.93 4,593,422 -0.25(-0.55%)
Jan 22, 2021 44.10 45.21 43.79 45.18 3,594,900 +0.39(+0.87%)
Jan 21, 2021 44.14 45.77 43.93 44.79 3,318,775 +1.11(+2.54%)
Jan 20, 2021 43.93 45.35 43.50 43.68 4,158,082 +0.06(+0.14%)
Jan 19, 2021 43.99 44.28 42.91 43.62 2,499,723 +0.02(+0.05%)
Jan 15, 2021 45.18 45.75 43.33 43.60 5,050,000 -1.98(-4.34%)
Jan 14, 2021 44.89 46.16 44.75 45.58 3,675,030 +0.56(+1.24%)
Jan 13, 2021 44.34 45.84 44.15 45.02 4,052,656 -0.19(-0.42%)
Jan 12, 2021 42.86 45.38 42.55 45.21 5,498,614 +2.82(+6.65%)
Jan 11, 2021 41.56 43.77 41.35 42.39 4,334,493 +0.78(+1.87%)
Jan 08, 2021 41.70 42.41 40.91 41.61 3,887,500 +0.06(+0.14%)
Jan 07, 2021 41.63 42.76 41.51 41.55 4,911,999 +0.47(+1.14%)
Jan 06, 2021 40.23 42.29 40.03 41.08 5,495,014 +1.59(+4.03%)
Jan 05, 2021 38.75 39.83 38.65 39.49 3,738,336 +0.71(+1.83%)
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.