Stock Quote

Kohl's Corp (NY: KSS )

60.72 USD -1.86 (-2.98%)
Streaming Delayed Price Updated: 11:22 AM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 55.11 55.19 54.29 54.78 4,454,127 -0.47(-0.85%)
Mar 30, 2010 55.77 56.14 55.06 55.25 2,428,612 -0.49(-0.88%)
Mar 29, 2010 56.56 56.62 55.39 55.74 2,066,293 -0.44(-0.78%)
Mar 26, 2010 56.32 56.59 55.86 56.18 3,343,750 -0.04(-0.07%)
Mar 25, 2010 56.41 56.82 55.99 56.22 3,034,694 +0.16(+0.29%)
Mar 24, 2010 56.25 56.53 55.76 56.06 2,734,610 -0.31(-0.55%)
Mar 23, 2010 55.79 56.44 55.33 56.37 2,398,152 +0.65(+1.17%)
Mar 22, 2010 54.81 55.92 54.61 55.72 3,144,968 +0.46(+0.83%)
Mar 19, 2010 54.94 55.67 54.86 55.26 4,787,188 +0.78(+1.43%)
Mar 18, 2010 55.08 55.14 54.23 54.48 2,195,077 -0.51(-0.93%)
Mar 17, 2010 55.17 55.51 54.80 54.99 3,807,213 -0.04(-0.07%)
Mar 16, 2010 54.46 55.06 54.13 55.03 3,955,157 +0.62(+1.14%)
Mar 15, 2010 54.09 54.41 54.06 54.41 2,921,530 +0.74(+1.38%)
Mar 12, 2010 53.51 53.82 53.14 53.67 2,484,052 +0.42(+0.79%)
Mar 11, 2010 52.92 53.25 52.59 53.25 4,534,608 +0.12(+0.23%)
Mar 10, 2010 54.09 54.56 52.88 53.13 5,911,731 -0.97(-1.79%)
Mar 09, 2010 54.13 54.44 53.93 54.10 2,312,210 -0.36(-0.66%)
Mar 08, 2010 54.77 54.88 54.32 54.46 2,248,728 -0.24(-0.44%)
Mar 05, 2010 54.14 54.76 53.68 54.70 3,651,679 +0.91(+1.69%)
Mar 04, 2010 53.10 53.84 52.41 53.79 5,648,064 +0.69(+1.30%)
Mar 03, 2010 53.34 53.41 52.65 53.10 3,111,503 -0.13(-0.24%)
Mar 02, 2010 53.99 54.20 53.03 53.23 4,071,674 -0.71(-1.32%)
Mar 01, 2010 54.07 54.35 53.75 53.94 2,632,573 +0.12(+0.22%)
Feb 26, 2010 54.13 54.56 53.82 53.82 3,269,745 -0.26(-0.48%)
Feb 25, 2010 51.01 54.45 51.01 54.08 10,299,474 +2.49(+4.83%)
Feb 24, 2010 51.15 51.67 50.50 51.59 4,503,560 +0.66(+1.30%)
Feb 23, 2010 50.53 51.54 50.39 50.93 2,923,976 -0.20(-0.39%)
Feb 22, 2010 51.77 51.77 51.07 51.13 2,983,232 -0.61(-1.18%)
Feb 19, 2010 51.32 51.94 51.30 51.74 2,528,228 +0.38(+0.74%)
Feb 18, 2010 51.03 51.51 50.56 51.36 2,720,928 +0.15(+0.29%)
Feb 17, 2010 50.90 51.32 50.78 51.21 2,202,484 +0.56(+1.11%)
Feb 16, 2010 50.13 50.73 49.92 50.65 2,609,930 +0.82(+1.65%)
Feb 12, 2010 49.05 49.83 49.83 49.83 2,976,600 +0.39(+0.79%)
Feb 11, 2010 49.49 49.79 49.11 49.44 3,765,313 -0.26(-0.52%)
Feb 10, 2010 49.86 50.26 49.46 49.70 3,253,431 -0.15(-0.30%)
Feb 09, 2010 49.72 50.20 49.20 49.85 4,549,653 +0.65(+1.32%)
Feb 08, 2010 49.34 49.97 48.84 49.20 4,472,792 -0.12(-0.24%)
Feb 05, 2010 50.15 50.35 48.40 49.32 6,202,787 -0.75(-1.50%)
Feb 04, 2010 51.71 51.95 49.98 50.07 6,902,048 -2.07(-3.97%)
Feb 03, 2010 51.92 52.34 51.43 52.14 4,669,239 +0.22(+0.42%)
Feb 02, 2010 51.07 52.15 51.07 51.92 3,979,001 +1.10(+2.16%)
Feb 01, 2010 50.61 50.95 50.19 50.82 2,954,115 +0.45(+0.89%)
Jan 29, 2010 50.75 51.32 50.33 50.37 3,870,554 -0.16(-0.32%)
Jan 28, 2010 50.77 51.05 50.36 50.53 5,394,395 +0.02(+0.04%)
Jan 27, 2010 50.20 50.83 50.01 50.51 3,953,171 +0.26(+0.52%)
Jan 26, 2010 50.21 51.05 49.87 50.25 3,879,099 -0.04(-0.08%)
Jan 25, 2010 50.91 51.06 49.92 50.29 3,675,832 -0.16(-0.32%)
Jan 22, 2010 51.22 52.08 50.34 50.45 5,390,975 -0.82(-1.60%)
Jan 21, 2010 51.63 52.50 50.82 51.27 5,178,118 -0.23(-0.45%)
Jan 20, 2010 51.90 52.08 51.14 51.50 3,799,697 -0.68(-1.30%)
Jan 19, 2010 51.38 52.27 51.20 52.18 7,446,674 +0.67(+1.30%)
Jan 15, 2010 51.58 51.51 51.51 51.51 4,142,800 -0.18(-0.35%)
Jan 14, 2010 51.69 51.90 51.37 51.69 3,807,997 -0.51(-0.98%)
Jan 13, 2010 51.67 52.35 51.61 52.20 3,496,385 +0.63(+1.22%)
Jan 12, 2010 52.49 52.51 50.86 51.57 5,313,862 -1.18(-2.24%)
Jan 11, 2010 53.05 53.22 52.08 52.75 2,474,437 -0.08(-0.15%)
Jan 08, 2010 53.45 53.45 52.51 52.83 3,438,029 -0.63(-1.18%)
Jan 07, 2010 54.60 54.60 52.28 53.46 8,330,234 -1.26(-2.30%)
Jan 06, 2010 54.18 55.02 53.91 54.72 3,207,705 +0.70(+1.30%)
Jan 05, 2010 53.88 54.19 53.49 54.02 2,539,530 +0.04(+0.07%)
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.