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, 2015 76.67 79.30 76.61 78.25 4,850,124 +1.63(+2.13%)
Mar 30, 2015 74.96 77.04 74.66 76.62 1,742,317 +1.31(+1.74%)
Mar 27, 2015 75.29 75.66 74.87 75.31 2,668,378 +0.32(+0.43%)
Mar 26, 2015 74.52 75.23 73.89 74.99 2,205,236 +0.30(+0.40%)
Mar 25, 2015 75.15 75.62 74.67 74.69 3,491,990 -0.32(-0.43%)
Mar 24, 2015 75.38 75.86 74.91 75.01 2,481,832 -0.59(-0.78%)
Mar 23, 2015 75.99 76.54 75.58 75.60 2,646,808 -0.04(-0.05%)
Mar 20, 2015 75.37 76.44 75.37 75.64 2,600,460 +0.03(+0.04%)
Mar 19, 2015 74.94 75.84 74.58 75.61 1,876,176 +0.66(+0.88%)
Mar 18, 2015 74.33 75.36 73.57 74.95 2,578,861 +0.62(+0.83%)
Mar 17, 2015 73.77 74.55 73.75 74.33 2,688,387 +0.13(+0.18%)
Mar 16, 2015 74.40 74.99 73.79 74.20 2,863,345 +0.10(+0.13%)
Mar 13, 2015 74.26 74.90 73.69 74.10 2,574,479 -0.31(-0.42%)
Mar 12, 2015 73.86 74.66 73.86 74.41 1,482,766 +0.56(+0.76%)
Mar 11, 2015 73.85 74.37 73.33 73.85 1,821,880 -0.06(-0.08%)
Mar 10, 2015 73.43 74.04 73.09 73.91 2,803,663 +0.20(+0.27%)
Mar 09, 2015 73.26 74.02 73.00 73.71 2,016,017 +0.35(+0.48%)
Mar 06, 2015 73.61 74.09 73.15 73.36 2,211,843 -0.24(-0.33%)
Mar 05, 2015 74.59 74.72 73.60 73.60 2,723,088 -0.70(-0.94%)
Mar 04, 2015 74.45 74.70 73.94 74.30 2,411,978 -0.20(-0.27%)
Mar 03, 2015 74.44 74.94 73.67 74.50 3,070,454 +0.24(+0.32%)
Mar 02, 2015 73.40 74.41 72.90 74.26 4,168,310 +0.46(+0.62%)
Feb 27, 2015 72.16 74.66 71.98 73.80 6,150,740 +2.11(+2.94%)
Feb 26, 2015 70.73 73.20 69.40 71.69 5,530,591 +0.79(+1.11%)
Feb 25, 2015 70.00 71.43 69.63 70.90 4,372,456 +0.93(+1.33%)
Feb 24, 2015 70.00 70.44 69.13 69.97 3,246,885 -0.03(-0.04%)
Feb 23, 2015 69.65 70.16 69.15 70.00 4,023,655 +0.50(+0.72%)
Feb 20, 2015 68.25 69.58 67.83 69.50 2,332,519 +1.13(+1.65%)
Feb 19, 2015 68.74 69.03 68.23 68.37 2,176,425 -0.38(-0.55%)
Feb 18, 2015 68.64 68.87 68.21 68.75 2,626,362 -0.10(-0.15%)
Feb 17, 2015 67.95 68.97 67.43 68.85 2,578,697 +0.60(+0.88%)
Feb 13, 2015 68.95 68.25 68.25 68.25 2,850,200 -0.58(-0.84%)
Feb 12, 2015 70.16 70.20 68.76 68.83 3,537,841 -0.64(-0.92%)
Feb 11, 2015 69.75 70.25 69.17 69.47 2,978,133 -0.11(-0.16%)
Feb 10, 2015 69.72 69.89 69.15 69.58 3,178,281 -0.04(-0.06%)
Feb 09, 2015 69.16 70.40 68.66 69.62 4,921,748 +0.32(+0.46%)
Feb 06, 2015 67.74 69.47 67.35 69.30 6,736,363 +1.56(+2.30%)
Feb 05, 2015 66.87 67.89 66.24 67.74 4,893,366 +0.87(+1.30%)
Feb 04, 2015 65.61 67.15 64.28 66.87 11,152,022 +3.99(+6.35%)
Feb 03, 2015 61.40 62.99 61.09 62.88 3,384,469 +1.44(+2.34%)
Feb 02, 2015 59.99 61.51 59.61 61.44 2,971,314 +1.72(+2.88%)
Jan 30, 2015 60.28 60.81 59.63 59.72 2,403,832 -1.03(-1.70%)
Jan 29, 2015 61.03 61.41 59.96 60.75 2,151,809 -0.05(-0.08%)
Jan 28, 2015 61.40 62.20 60.77 60.80 1,688,234 -0.28(-0.46%)
Jan 27, 2015 61.17 61.55 60.60 61.08 1,944,939 -0.35(-0.57%)
Jan 26, 2015 59.95 61.65 59.63 61.43 3,165,085 +1.25(+2.08%)
Jan 23, 2015 60.18 60.73 59.85 60.18 2,235,509 -0.01(-0.02%)
Jan 22, 2015 59.02 60.25 58.73 60.19 2,315,222 +1.53(+2.61%)
Jan 21, 2015 58.30 58.93 58.29 58.66 1,567,363 +0.30(+0.51%)
Jan 20, 2015 59.42 59.74 58.00 58.36 2,411,848 -0.98(-1.65%)
Jan 16, 2015 58.59 59.50 58.26 59.34 1,938,332 +0.79(+1.35%)
Jan 15, 2015 60.12 60.36 58.50 58.55 1,985,906 -1.37(-2.29%)
Jan 14, 2015 59.82 60.59 59.14 59.92 1,910,738 -0.72(-1.19%)
Jan 13, 2015 61.18 62.20 60.41 60.64 2,106,632 +0.01(+0.02%)
Jan 12, 2015 60.31 60.95 59.65 60.63 2,022,511 +0.42(+0.70%)
Jan 09, 2015 61.08 61.18 60.18 60.21 2,227,273 -1.31(-2.13%)
Jan 08, 2015 61.72 62.05 61.44 61.52 2,575,952 +0.21(+0.34%)
Jan 07, 2015 60.90 61.96 60.38 61.31 4,257,404 +2.16(+3.65%)
Jan 06, 2015 59.33 60.11 58.38 59.15 3,533,478 -0.08(-0.14%)
Jan 05, 2015 59.33 59.85 58.89 59.23 2,373,056 -0.36(-0.60%)
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.