Stock Quote

Kohl's Corp (NY: KSS )

60.94 USD -1.64 (-2.62%)
Official Closing Price Updated: 7:58 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 56.93 57.06 56.38 56.80 3,441,426 -0.20(-0.35%)
Mar 28, 2014 56.50 57.20 56.31 57.00 2,868,065 +0.50(+0.88%)
Mar 27, 2014 55.28 57.25 55.28 56.50 3,878,303 +1.15(+2.08%)
Mar 26, 2014 55.22 55.98 55.06 55.35 2,587,439 +0.22(+0.40%)
Mar 25, 2014 55.81 55.89 54.84 55.13 2,805,109 -0.51(-0.92%)
Mar 24, 2014 55.85 56.19 55.59 55.64 3,012,860 -0.15(-0.27%)
Mar 21, 2014 55.20 56.21 55.08 55.79 4,037,613 +0.88(+1.60%)
Mar 20, 2014 54.59 55.22 54.42 54.91 1,951,964 +0.20(+0.37%)
Mar 19, 2014 55.76 56.09 54.39 54.71 2,618,344 -1.02(-1.83%)
Mar 18, 2014 55.82 55.98 55.43 55.73 1,455,567 -0.12(-0.21%)
Mar 17, 2014 55.04 56.00 55.04 55.85 1,726,535 +0.93(+1.69%)
Mar 14, 2014 54.46 55.37 54.46 54.92 1,967,080 +0.43(+0.79%)
Mar 13, 2014 55.33 55.80 54.10 54.49 2,480,252 -0.68(-1.23%)
Mar 12, 2014 55.17 55.37 54.92 55.17 1,655,476 -0.25(-0.45%)
Mar 11, 2014 55.06 55.87 54.91 55.42 2,316,196 +0.38(+0.69%)
Mar 10, 2014 54.75 55.28 54.75 55.04 2,209,221 -0.41(-0.74%)
Mar 07, 2014 55.04 55.96 54.78 55.45 3,240,836 +0.72(+1.32%)
Mar 06, 2014 55.25 55.33 54.63 54.73 2,506,516 -0.28(-0.51%)
Mar 05, 2014 55.88 56.18 54.48 55.01 3,969,727 -0.88(-1.57%)
Mar 04, 2014 56.61 56.69 55.71 55.89 1,995,110 -0.22(-0.39%)
Mar 03, 2014 55.60 56.31 55.52 56.11 2,399,344 -0.08(-0.14%)
Feb 28, 2014 55.85 56.72 55.64 56.19 2,979,111 +0.45(+0.81%)
Feb 27, 2014 54.89 57.33 53.35 55.74 6,703,816 +1.30(+2.39%)
Feb 26, 2014 53.42 54.90 53.33 54.44 4,639,560 +1.23(+2.31%)
Feb 25, 2014 51.96 53.54 51.94 53.21 2,271,650 +1.26(+2.43%)
Feb 24, 2014 51.97 52.40 51.88 51.95 2,486,579 +0.06(+0.12%)
Feb 21, 2014 51.77 52.09 51.65 51.89 1,898,661 +0.02(+0.04%)
Feb 20, 2014 51.38 51.95 51.21 51.87 1,913,039 +0.71(+1.39%)
Feb 19, 2014 51.60 51.60 50.71 51.16 2,545,011 -0.50(-0.97%)
Feb 18, 2014 51.58 52.02 50.84 51.66 2,260,645 +0.39(+0.76%)
Feb 14, 2014 51.10 51.27 51.27 51.27 2,104,100 +0.14(+0.27%)
Feb 13, 2014 51.10 51.32 50.52 51.13 2,306,675 -0.12(-0.23%)
Feb 12, 2014 51.65 52.00 50.93 51.25 1,588,576 -0.33(-0.64%)
Feb 11, 2014 50.98 51.80 50.77 51.58 2,902,082 +0.51(+1.00%)
Feb 10, 2014 51.04 51.34 50.62 51.07 2,429,954 -0.12(-0.23%)
Feb 07, 2014 51.78 52.36 51.01 51.19 3,305,444 -0.36(-0.70%)
Feb 06, 2014 51.97 53.10 50.48 51.55 7,688,074 +1.72(+3.45%)
Feb 05, 2014 48.91 50.14 48.68 49.83 2,607,657 +0.74(+1.51%)
Feb 04, 2014 49.53 49.75 48.94 49.09 2,749,124 -0.36(-0.73%)
Feb 03, 2014 50.63 51.09 49.30 49.45 2,932,509 -1.18(-2.33%)
Jan 31, 2014 50.03 50.92 49.82 50.63 2,914,439 -0.22(-0.43%)
Jan 30, 2014 50.18 51.25 50.15 50.85 1,953,256 +0.88(+1.76%)
Jan 29, 2014 50.83 51.13 49.93 49.97 2,894,292 -1.11(-2.17%)
Jan 28, 2014 50.19 51.27 50.11 51.08 3,667,863 +0.97(+1.94%)
Jan 27, 2014 50.28 50.52 49.80 50.11 2,848,422 -0.11(-0.22%)
Jan 24, 2014 50.70 51.10 49.98 50.22 2,890,307 -0.88(-1.72%)
Jan 23, 2014 51.19 51.48 51.01 51.10 2,112,450 -0.27(-0.53%)
Jan 22, 2014 52.56 52.63 50.71 51.37 4,886,034 -1.22(-2.32%)
Jan 21, 2014 53.05 53.17 52.26 52.59 2,253,737 -0.34(-0.64%)
Jan 17, 2014 53.27 52.93 52.93 52.93 3,069,200 +0.10(+0.19%)
Jan 16, 2014 53.48 53.57 52.55 52.83 6,046,672 -0.83(-1.55%)
Jan 15, 2014 54.22 54.22 53.46 53.66 3,320,008 -0.56(-1.03%)
Jan 14, 2014 53.36 54.24 53.06 54.22 3,134,068 +0.76(+1.42%)
Jan 13, 2014 56.58 56.58 53.22 53.46 6,553,965 -3.53(-6.19%)
Jan 10, 2014 55.56 57.33 55.33 56.99 3,326,479 +1.43(+2.57%)
Jan 09, 2014 55.22 55.73 54.89 55.56 2,298,099 +0.38(+0.69%)
Jan 08, 2014 56.02 56.02 54.68 55.18 3,505,536 -0.92(-1.64%)
Jan 07, 2014 56.03 56.24 55.31 56.10 3,154,182 +0.06(+0.11%)
Jan 06, 2014 56.91 56.99 55.95 56.04 2,412,731 -0.82(-1.44%)
Jan 03, 2014 56.91 57.14 56.64 56.86 1,760,136 -0.13(-0.23%)
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.