Stock Quote

Kohl's Corp (NY: KSS )

59.17 USD +2.47 (+4.36%)
Official Closing Price Updated: 6:42 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 15.92 16.46 14.45 14.59 8,786,184 -1.44(-8.98%)
Mar 30, 2020 17.02 17.54 15.70 16.03 6,601,171 -1.52(-8.66%)
Mar 27, 2020 16.77 18.26 15.77 17.55 8,296,100 -0.41(-2.28%)
Mar 26, 2020 18.41 18.89 17.11 17.96 7,978,075 +0.26(+1.47%)
Mar 25, 2020 17.39 18.30 15.89 17.70 11,925,780 +1.07(+6.43%)
Mar 24, 2020 14.20 16.84 14.01 16.63 12,210,138 +3.54(+27.04%)
Mar 23, 2020 15.60 15.79 12.85 13.09 14,511,341 -2.76(-17.41%)
Mar 20, 2020 17.00 17.60 15.33 15.85 8,900,800 -1.33(-7.74%)
Mar 19, 2020 15.35 18.07 14.36 17.18 8,201,360 +1.59(+10.20%)
Mar 18, 2020 15.92 16.48 13.98 15.59 7,246,080 -1.41(-8.29%)
Mar 17, 2020 19.30 19.35 15.95 17.00 11,061,577 -2.71(-13.75%)
Mar 16, 2020 21.66 22.08 19.70 19.71 7,125,887 -5.08(-20.49%)
Mar 13, 2020 24.60 24.90 22.05 24.79 9,208,500 +1.78(+7.74%)
Mar 12, 2020 24.75 25.50 23.00 23.01 7,801,433 -5.44(-19.12%)
Mar 11, 2020 30.51 30.69 28.08 28.45 7,441,386 -3.16(-10.00%)
Mar 10, 2020 34.02 34.21 30.05 31.61 7,071,983 -0.89(-2.74%)
Mar 09, 2020 32.08 32.79 31.10 32.50 5,364,835 -2.15(-6.20%)
Mar 06, 2020 33.50 35.98 32.88 34.65 6,341,800 +0.51(+1.49%)
Mar 05, 2020 35.42 35.96 34.01 34.14 6,748,906 -2.38(-6.52%)
Mar 04, 2020 37.77 37.77 35.74 36.52 5,861,397 -0.91(-2.43%)
Mar 03, 2020 39.86 40.10 36.58 37.43 11,104,009 -1.01(-2.63%)
Mar 02, 2020 39.20 39.20 37.17 38.44 5,778,184 -0.71(-1.81%)
Feb 28, 2020 37.55 39.75 37.51 39.15 4,627,700 +0.23(+0.59%)
Feb 27, 2020 38.75 40.85 37.11 38.92 5,744,409 -1.10(-2.75%)
Feb 26, 2020 41.31 41.78 39.90 40.02 4,236,311 -1.08(-2.63%)
Feb 25, 2020 43.38 43.56 40.46 41.10 3,623,611 -2.03(-4.71%)
Feb 24, 2020 42.88 43.51 42.36 43.13 2,766,409 -1.42(-3.19%)
Feb 21, 2020 44.23 45.03 43.94 44.55 2,448,500 -0.22(-0.49%)
Feb 20, 2020 43.95 45.52 43.81 44.77 3,061,040 +0.77(+1.75%)
Feb 19, 2020 43.83 44.33 43.18 44.00 2,975,037 +0.17(+0.39%)
Feb 18, 2020 44.22 44.28 43.36 43.83 3,327,948 -0.64(-1.44%)
Feb 14, 2020 44.68 44.72 44.11 44.47 2,218,900 -0.17(-0.38%)
Feb 13, 2020 45.01 45.13 44.27 44.64 2,572,379 -0.72(-1.59%)
Feb 12, 2020 44.74 45.70 44.58 45.36 3,253,524 +0.92(+2.07%)
Feb 11, 2020 44.19 44.75 43.65 44.44 2,816,454 +0.35(+0.79%)
Feb 10, 2020 43.60 44.52 43.46 44.09 2,193,919 +0.29(+0.66%)
Feb 07, 2020 44.65 44.76 43.62 43.80 2,845,700 -1.15(-2.56%)
Feb 06, 2020 46.34 46.47 44.92 44.95 2,572,836 -1.12(-2.43%)
Feb 05, 2020 43.75 46.26 43.68 46.07 4,033,833 +2.85(+6.59%)
Feb 04, 2020 43.46 44.05 43.13 43.22 2,943,005 +0.32(+0.75%)
Feb 03, 2020 42.87 44.09 42.77 42.90 2,456,229 +0.15(+0.35%)
Jan 31, 2020 44.39 44.42 42.50 42.75 3,974,600 -1.81(-4.06%)
Jan 30, 2020 44.51 44.75 44.13 44.56 2,423,745 -0.29(-0.65%)
Jan 29, 2020 45.28 45.62 44.84 44.85 1,660,048 -0.23(-0.51%)
Jan 28, 2020 45.15 45.40 44.48 45.08 1,947,310 +0.40(+0.90%)
Jan 27, 2020 44.71 45.19 44.45 44.68 2,112,729 -0.81(-1.78%)
Jan 24, 2020 46.31 46.45 45.41 45.49 1,925,400 -0.73(-1.58%)
Jan 23, 2020 46.18 46.46 45.62 46.22 2,021,840 -0.15(-0.32%)
Jan 22, 2020 46.22 46.90 46.15 46.37 1,754,324 +0.24(+0.52%)
Jan 21, 2020 46.86 46.86 45.85 46.13 2,851,905 -0.87(-1.85%)
Jan 17, 2020 47.08 47.42 46.74 47.00 2,060,600 -0.03(-0.06%)
Jan 16, 2020 46.85 47.04 46.42 47.03 2,339,910 +0.31(+0.66%)
Jan 15, 2020 46.14 46.76 46.03 46.72 2,601,492 +0.19(+0.41%)
Jan 14, 2020 46.39 46.90 46.16 46.53 2,577,487 +0.22(+0.48%)
Jan 13, 2020 46.48 46.78 45.92 46.31 3,165,923 -0.05(-0.11%)
Jan 10, 2020 45.65 47.06 45.64 46.36 5,241,900 +0.21(+0.46%)
Jan 09, 2020 45.79 46.33 44.61 46.15 19,181,864 -3.23(-6.54%)
Jan 08, 2020 50.08 50.55 49.08 49.38 3,723,691 -0.79(-1.57%)
Jan 07, 2020 49.64 50.82 49.43 50.17 3,152,354 +0.11(+0.22%)
Jan 06, 2020 48.95 50.58 48.87 50.06 4,613,985 +0.87(+1.77%)
Jan 03, 2020 48.58 49.38 48.46 49.19 3,174,800 +0.08(+0.16%)
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.