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 29, 2018 65.51 65.51 65.51 0 +0.95(+1.47%)
Mar 28, 2018 62.95 65.40 62.59 64.56 4,154,413 +1.76(+2.80%)
Mar 27, 2018 63.75 64.50 62.40 62.80 3,297,411 -0.97(-1.52%)
Mar 26, 2018 62.85 63.97 62.45 63.77 3,849,824 +1.79(+2.89%)
Mar 23, 2018 63.34 63.76 61.98 61.98 3,688,068 -1.03(-1.63%)
Mar 22, 2018 63.22 64.58 62.74 63.01 2,156,708 -0.73(-1.15%)
Mar 21, 2018 63.96 65.21 63.53 63.74 2,688,709 -0.42(-0.65%)
Mar 20, 2018 63.72 64.25 63.43 64.16 2,681,206 +0.61(+0.96%)
Mar 19, 2018 63.17 63.99 62.44 63.55 3,398,480 +0.42(+0.67%)
Mar 16, 2018 61.37 63.62 61.00 63.13 7,373,356 +1.64(+2.67%)
Mar 15, 2018 62.69 62.83 60.81 61.49 3,805,617 -0.76(-1.22%)
Mar 14, 2018 64.14 64.20 62.00 62.25 2,648,505 -1.86(-2.90%)
Mar 13, 2018 62.93 65.11 62.81 64.11 3,920,779 +1.08(+1.71%)
Mar 12, 2018 63.02 63.57 62.16 63.03 3,083,847 +0.06(+0.10%)
Mar 09, 2018 63.90 64.00 61.41 62.97 4,069,213 +0.78(+1.25%)
Mar 08, 2018 65.37 65.38 61.98 62.19 4,794,571 -2.99(-4.59%)
Mar 07, 2018 65.03 65.18 2,757,521 -1.64(-2.45%)
Mar 06, 2018 66.01 66.85 65.45 66.82 3,254,291 +0.73(+1.10%)
Mar 05, 2018 66.26 66.95 65.28 66.09 4,260,923 -0.41(-0.62%)
Mar 02, 2018 61.85 66.70 61.61 66.50 7,080,328 +3.75(+5.98%)
Mar 01, 2018 64.78 65.11 60.51 62.75 11,552,715 -3.34(-5.05%)
Feb 28, 2018 65.53 66.76 65.14 66.09 4,948,327 +1.09(+1.68%)
Feb 27, 2018 69.16 69.48 64.89 65.00 5,615,719 -2.10(-3.13%)
Feb 26, 2018 66.89 67.40 65.95 67.10 3,585,697 +0.63(+0.95%)
Feb 23, 2018 65.18 66.71 64.94 66.47 3,309,502 +1.72(+2.66%)
Feb 22, 2018 64.75 3,145,462 +1.31(+2.06%)
Feb 21, 2018 64.37 65.44 63.39 63.44 3,331,997 -0.93(-1.44%)
Feb 20, 2018 64.61 65.58 63.80 64.37 3,539,694 -1.24(-1.89%)
Feb 16, 2018 65.61 65.61 65.61 0 +0.46(+0.71%)
Feb 15, 2018 65.34 65.88 64.34 65.15 2,142,116 +0.58(+0.90%)
Feb 14, 2018 62.81 64.97 62.24 64.57 3,246,947 +1.67(+2.66%)
Feb 13, 2018 61.12 63.00 60.88 62.90 2,195,527 +1.78(+2.91%)
Feb 12, 2018 62.07 62.65 60.76 61.12 3,620,632 -0.35(-0.57%)
Feb 09, 2018 61.08 62.15 58.06 61.47 5,504,938 +1.13(+1.87%)
Feb 08, 2018 63.04 63.51 60.29 60.34 3,845,257 -2.58(-4.10%)
Feb 07, 2018 62.90 63.99 62.43 62.92 3,077,339 +0.17(+0.27%)
Feb 06, 2018 59.64 63.16 58.09 62.75 4,747,010 +0.91(+1.47%)
Feb 05, 2018 62.50 64.03 61.05 61.84 3,855,610 -1.63(-2.57%)
Feb 02, 2018 64.51 65.22 63.08 63.47 4,562,577 -1.62(-2.49%)
Feb 01, 2018 64.48 66.23 64.00 65.09 2,807,529 +0.32(+0.49%)
Jan 31, 2018 66.23 66.70 64.37 64.77 3,654,480 -1.11(-1.68%)
Jan 30, 2018 67.33 67.44 65.43 65.88 4,438,243 -2.07(-3.05%)
Jan 29, 2018 68.04 69.14 67.79 67.95 3,267,924 -0.41(-0.60%)
Jan 26, 2018 66.84 68.37 66.80 68.36 2,058,790 +1.57(+2.35%)
Jan 25, 2018 68.04 68.04 66.09 66.79 2,977,179 -0.91(-1.34%)
Jan 24, 2018 68.81 69.04 67.15 67.70 4,035,969 -1.13(-1.64%)
Jan 23, 2018 68.30 69.14 67.91 68.83 2,329,320 +0.66(+0.97%)
Jan 22, 2018 67.50 68.17 66.51 68.17 2,977,120 +0.63(+0.93%)
Jan 19, 2018 66.62 67.55 65.45 67.54 5,561,802 +2.69(+4.15%)
Jan 18, 2018 64.59 65.23 64.24 64.85 2,847,819 +0.26(+0.40%)
Jan 17, 2018 63.51 64.94 63.16 64.59 3,355,280 +1.19(+1.88%)
Jan 16, 2018 63.92 65.22 63.10 63.40 4,566,300 -0.47(-0.74%)
Jan 12, 2018 63.87 63.87 63.87 0 +2.75(+4.50%)
Jan 11, 2018 59.25 61.16 58.78 61.12 4,852,450 +2.28(+3.87%)
Jan 10, 2018 59.32 58.84 4,470,351 +1.82(+3.19%)
Jan 09, 2018 57.10 57.75 56.26 57.02 4,763,783 +0.12(+0.21%)
Jan 08, 2018 58.67 59.09 55.36 56.90 11,871,105 +2.54(+4.67%)
Jan 05, 2018 54.86 55.45 53.83 54.36 4,558,705 -0.32(-0.59%)
Jan 04, 2018 56.02 56.12 52.53 54.68 5,124,526 -0.98(-1.76%)
Jan 03, 2018 56.35 56.37 55.17 55.66 3,544,934 -0.69(-1.22%)
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.