Stock Quote

Kohl's Corp (NY: KSS )

59.41 USD +0.16 (+0.27%)
Official Closing Price Updated: 7:23 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 45.85 46.70 45.30 46.61 2,353,640 +0.56(+1.22%)
Mar 30, 2016 46.49 46.76 45.76 46.05 2,309,862 -0.50(-1.07%)
Mar 29, 2016 46.99 47.02 46.11 46.55 2,266,946 -0.24(-0.51%)
Mar 28, 2016 46.05 47.31 46.00 46.79 1,946,441 +0.86(+1.87%)
Mar 24, 2016 46.26 45.93 45.93 45.93 2,909,400 -0.78(-1.67%)
Mar 23, 2016 46.84 47.12 46.49 46.71 1,928,802 -0.36(-0.76%)
Mar 22, 2016 47.88 48.08 46.38 47.07 2,689,134 -0.84(-1.75%)
Mar 21, 2016 48.31 48.49 47.91 47.91 1,888,540 -0.26(-0.54%)
Mar 18, 2016 48.41 48.95 47.80 48.17 3,686,656 -0.08(-0.17%)
Mar 17, 2016 47.86 48.46 47.59 48.25 2,577,571 +0.52(+1.09%)
Mar 16, 2016 47.73 48.02 47.42 47.73 2,217,074 +0.03(+0.06%)
Mar 15, 2016 49.15 49.68 47.35 47.70 3,420,562 -1.76(-3.56%)
Mar 14, 2016 48.87 49.75 48.79 49.46 1,518,687 +0.38(+0.77%)
Mar 11, 2016 49.96 49.96 48.77 49.08 2,252,703 -0.38(-0.77%)
Mar 10, 2016 49.53 49.75 48.73 49.46 2,431,919 +0.39(+0.79%)
Mar 09, 2016 49.02 49.81 48.74 49.07 3,411,402 +0.37(+0.76%)
Mar 08, 2016 48.65 49.11 48.17 48.70 3,118,998 +0.11(+0.23%)
Mar 07, 2016 47.32 49.18 47.00 48.59 3,585,923 +1.11(+2.34%)
Mar 04, 2016 46.75 47.64 46.12 47.48 3,607,266 +0.74(+1.58%)
Mar 03, 2016 46.40 46.98 46.04 46.74 3,029,427 +0.10(+0.21%)
Mar 02, 2016 46.40 47.23 46.28 46.64 3,186,986 +0.13(+0.28%)
Mar 01, 2016 46.90 47.23 45.73 46.51 2,335,066 -0.16(-0.34%)
Feb 29, 2016 46.41 46.90 45.81 46.67 3,975,986 -0.15(-0.32%)
Feb 26, 2016 47.07 47.40 46.15 46.82 3,838,702 +0.15(+0.32%)
Feb 25, 2016 47.01 47.21 44.20 46.67 5,732,442 +1.21(+2.66%)
Feb 24, 2016 44.79 45.65 43.94 45.46 3,543,387 +0.52(+1.16%)
Feb 23, 2016 45.35 45.49 44.73 44.94 2,514,165 -0.01(-0.02%)
Feb 22, 2016 44.47 45.50 44.47 44.95 2,416,890 +0.57(+1.28%)
Feb 19, 2016 44.29 44.86 43.34 44.38 2,591,862 -0.44(-0.98%)
Feb 18, 2016 43.84 45.03 43.21 44.82 3,053,312 +0.92(+2.10%)
Feb 17, 2016 42.82 44.13 42.60 43.90 3,343,818 +1.28(+3.00%)
Feb 16, 2016 41.52 42.82 41.19 42.62 2,526,580 +1.81(+4.44%)
Feb 12, 2016 39.91 40.81 40.81 40.81 1,967,800 +1.12(+2.82%)
Feb 11, 2016 39.72 40.50 39.23 39.69 2,284,131 -0.40(-1.00%)
Feb 10, 2016 41.49 41.53 39.44 40.09 4,275,611 -1.31(-3.16%)
Feb 09, 2016 42.34 42.99 41.11 41.40 3,555,748 -1.21(-2.84%)
Feb 08, 2016 41.51 43.80 41.48 42.61 5,216,302 +0.55(+1.31%)
Feb 05, 2016 41.03 42.88 40.94 42.06 6,693,244 +0.54(+1.30%)
Feb 04, 2016 51.13 45.20 40.95 41.52 22,565,922 -9.61(-18.80%)
Feb 03, 2016 50.47 51.39 49.26 51.13 3,346,411 +0.75(+1.49%)
Feb 02, 2016 49.68 50.56 48.85 50.38 5,546,577 +1.30(+2.65%)
Feb 01, 2016 49.07 49.40 47.41 49.08 4,462,754 -0.67(-1.35%)
Jan 29, 2016 48.40 49.88 48.10 49.75 2,644,235 +1.76(+3.67%)
Jan 28, 2016 48.98 49.09 47.19 47.99 2,985,420 -0.72(-1.48%)
Jan 27, 2016 48.62 49.71 48.46 48.71 2,937,612 +0.12(+0.25%)
Jan 26, 2016 47.56 48.98 47.34 48.59 2,125,120 +1.23(+2.60%)
Jan 25, 2016 48.19 48.37 47.23 47.36 1,943,508 -0.80(-1.66%)
Jan 22, 2016 47.16 48.22 47.16 48.16 2,278,186 +1.17(+2.49%)
Jan 21, 2016 45.74 47.48 45.46 46.99 2,807,079 +1.34(+2.94%)
Jan 20, 2016 45.44 45.94 44.19 45.65 3,993,056 -0.73(-1.57%)
Jan 19, 2016 48.66 48.66 45.96 46.38 4,562,677 -1.77(-3.68%)
Jan 15, 2016 48.17 48.15 48.15 48.15 3,712,400 -1.05(-2.13%)
Jan 14, 2016 50.08 50.55 48.71 49.20 4,463,960 -0.78(-1.56%)
Jan 13, 2016 49.48 50.71 48.90 49.98 3,879,200 -0.25(-0.50%)
Jan 12, 2016 50.39 51.63 49.44 50.23 4,542,680 +0.15(+0.30%)
Jan 11, 2016 49.29 50.75 48.41 50.08 9,715,153 +2.20(+4.59%)
Jan 08, 2016 50.82 51.30 47.55 47.88 6,493,688 -2.98(-5.86%)
Jan 07, 2016 49.40 52.06 49.25 50.86 7,690,553 +0.81(+1.62%)
Jan 06, 2016 49.02 50.17 48.91 50.05 4,829,857 +0.27(+0.54%)
Jan 05, 2016 49.74 50.23 49.35 49.78 5,211,952 +0.23(+0.46%)
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.