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 31, 2021 59.47 61.38 58.94 59.61 2,396,835 +0.13(+0.22%)
Mar 30, 2021 58.25 60.18 58.14 59.48 2,689,667 +1.72(+2.98%)
Mar 29, 2021 58.22 58.62 56.89 57.76 3,228,265 -1.22(-2.07%)
Mar 26, 2021 58.70 60.10 57.33 58.98 2,569,000 +1.71(+2.99%)
Mar 25, 2021 53.18 57.61 52.54 57.27 2,522,298 +3.10(+5.72%)
Mar 24, 2021 56.68 58.04 54.10 54.17 2,712,135 -1.37(-2.47%)
Mar 23, 2021 58.20 58.65 54.81 55.54 3,148,485 -3.20(-5.45%)
Mar 22, 2021 61.75 62.12 58.60 58.74 4,404,203 -2.94(-4.77%)
Mar 19, 2021 60.00 62.12 58.36 61.68 3,224,500 +1.44(+2.39%)
Mar 18, 2021 61.67 63.62 59.82 60.24 3,416,992 -0.88(-1.44%)
Mar 17, 2021 60.62 61.99 60.07 61.12 1,999,793 +0.00(+0.00%)
Mar 16, 2021 62.20 62.95 60.43 61.12 2,685,611 -1.87(-2.97%)
Mar 15, 2021 60.58 64.16 60.58 62.99 3,705,837 +2.53(+4.18%)
Mar 12, 2021 57.72 60.95 57.26 60.46 3,437,900 +3.20(+5.59%)
Mar 11, 2021 57.13 57.60 56.55 57.26 1,578,108 +0.02(+0.03%)
Mar 10, 2021 57.58 58.47 56.12 57.24 1,615,921 -0.35(-0.61%)
Mar 09, 2021 57.09 58.48 55.70 57.59 2,104,583 +0.69(+1.21%)
Mar 08, 2021 56.58 58.20 56.00 56.90 2,422,006 +1.31(+2.36%)
Mar 05, 2021 56.32 56.68 52.99 55.59 2,196,800 +0.78(+1.42%)
Mar 04, 2021 56.82 57.85 53.04 54.81 3,453,744 -2.80(-4.86%)
Mar 03, 2021 57.84 58.74 56.02 57.61 4,297,150 +0.25(+0.44%)
Mar 02, 2021 56.70 58.73 56.50 57.36 5,903,121 +0.36(+0.63%)
Mar 01, 2021 56.30 57.97 55.83 57.00 3,446,436 +1.75(+3.17%)
Feb 26, 2021 54.58 55.97 53.31 55.25 3,805,600 +0.81(+1.49%)
Feb 25, 2021 55.52 57.19 54.17 54.44 2,768,439 -1.25(-2.24%)
Feb 24, 2021 56.25 56.58 54.56 55.69 2,732,787 -0.06(-0.11%)
Feb 23, 2021 55.40 56.43 51.63 55.75 4,284,761 -0.22(-0.39%)
Feb 22, 2021 55.65 58.38 55.00 55.97 13,027,894 +3.27(+6.20%)
Feb 19, 2021 49.01 53.00 48.84 52.70 5,664,700 +4.12(+8.48%)
Feb 18, 2021 49.01 49.21 47.89 48.58 4,560,494 -1.15(-2.31%)
Feb 17, 2021 50.25 50.87 49.36 49.73 3,419,513 -0.63(-1.25%)
Feb 16, 2021 50.28 50.56 49.21 50.36 4,321,459 +0.28(+0.56%)
Feb 12, 2021 50.17 50.46 49.27 50.08 2,059,100 -0.47(-0.93%)
Feb 11, 2021 50.04 51.44 49.67 50.55 2,396,183 +0.57(+1.14%)
Feb 10, 2021 50.19 50.92 49.31 49.98 2,258,333 +0.13(+0.26%)
Feb 09, 2021 50.87 51.00 49.70 49.85 3,167,304 -1.24(-2.43%)
Feb 08, 2021 49.94 51.46 49.47 51.09 3,374,505 +1.56(+3.15%)
Feb 05, 2021 50.00 50.00 48.37 49.53 3,045,200 +0.20(+0.41%)
Feb 04, 2021 47.59 51.00 47.50 49.33 7,563,092 +2.68(+5.74%)
Feb 03, 2021 44.67 46.96 44.35 46.65 4,842,723 +3.29(+7.59%)
Feb 02, 2021 43.15 43.73 42.68 43.36 3,071,542 +0.23(+0.53%)
Feb 01, 2021 44.54 44.96 42.81 43.13 4,222,460 -0.93(-2.11%)
Jan 29, 2021 46.11 46.64 43.89 44.06 5,198,200 -1.63(-3.57%)
Jan 28, 2021 47.23 47.92 45.61 45.69 4,639,673 -1.96(-4.11%)
Jan 27, 2021 46.96 49.51 45.72 47.65 9,052,542 +2.49(+5.51%)
Jan 26, 2021 45.50 45.68 44.41 45.16 3,371,954 +0.23(+0.51%)
Jan 25, 2021 45.52 47.30 44.21 44.93 4,593,422 -0.25(-0.55%)
Jan 22, 2021 44.10 45.21 43.79 45.18 3,594,900 +0.39(+0.87%)
Jan 21, 2021 44.14 45.77 43.93 44.79 3,318,775 +1.11(+2.54%)
Jan 20, 2021 43.93 45.35 43.50 43.68 4,158,082 +0.06(+0.14%)
Jan 19, 2021 43.99 44.28 42.91 43.62 2,499,723 +0.02(+0.05%)
Jan 15, 2021 45.18 45.75 43.33 43.60 5,050,000 -1.98(-4.34%)
Jan 14, 2021 44.89 46.16 44.75 45.58 3,675,030 +0.56(+1.24%)
Jan 13, 2021 44.34 45.84 44.15 45.02 4,052,656 -0.19(-0.42%)
Jan 12, 2021 42.86 45.38 42.55 45.21 5,498,614 +2.82(+6.65%)
Jan 11, 2021 41.56 43.77 41.35 42.39 4,334,493 +0.78(+1.87%)
Jan 08, 2021 41.70 42.41 40.91 41.61 3,887,500 +0.06(+0.14%)
Jan 07, 2021 41.63 42.76 41.51 41.55 4,911,999 +0.47(+1.14%)
Jan 06, 2021 40.23 42.29 40.03 41.08 5,495,014 +1.59(+4.03%)
Jan 05, 2021 38.75 39.83 38.65 39.49 3,738,336 +0.71(+1.83%)
Jan 04, 2021 40.76 41.10 38.76 38.78 5,096,847 -1.91(-4.69%)
Dec 31, 2020 40.69 40.69 40.69 4,287,355 -0.64(-1.55%)
Dec 30, 2020 40.04 41.61 39.93 41.33 4,287,355 +1.44(+3.61%)
Dec 29, 2020 39.85 40.07 38.55 39.89 3,895,612 -0.24(-0.60%)
Dec 28, 2020 39.06 40.80 38.38 40.13 4,368,498 +1.22(+3.14%)
Dec 24, 2020 39.36 39.51 38.36 38.91 2,173,000 -0.82(-2.06%)
Dec 23, 2020 38.67 39.91 38.50 39.73 3,543,211 +1.53(+4.01%)
Dec 22, 2020 38.83 38.90 37.61 38.20 3,384,439 -0.21(-0.55%)
Dec 21, 2020 38.27 39.03 37.86 38.41 5,154,515 -0.99(-2.51%)
Dec 18, 2020 39.68 40.90 39.11 39.40 6,387,200 +0.44(+1.13%)
Dec 17, 2020 38.85 39.54 38.56 38.96 3,630,605 -0.02(-0.05%)
Dec 16, 2020 38.68 39.31 38.04 38.98 4,022,065 +0.40(+1.04%)
Dec 15, 2020 37.30 38.68 37.28 38.58 4,669,428 +1.66(+4.50%)
Dec 14, 2020 38.77 39.35 36.78 36.92 6,370,835 -1.32(-3.45%)
Dec 11, 2020 38.65 39.12 37.63 38.24 5,924,500 -1.08(-2.75%)
Dec 10, 2020 39.15 40.10 38.81 39.32 4,410,814 -0.35(-0.88%)
Dec 09, 2020 40.55 40.84 39.17 39.67 5,806,844 -0.42(-1.05%)
Dec 08, 2020 39.73 41.19 39.70 40.09 5,895,457 -0.35(-0.87%)
Dec 07, 2020 40.60 40.89 39.61 40.44 5,390,277 -0.46(-1.12%)
Dec 04, 2020 39.16 41.00 39.10 40.90 7,941,900 +2.27(+5.88%)
Dec 03, 2020 38.74 39.66 38.28 38.63 7,463,721 +0.08(+0.21%)
Dec 02, 2020 36.69 38.64 35.97 38.55 11,647,323 +2.03(+5.56%)
Dec 01, 2020 36.08 37.27 35.66 36.52 19,846,308 +4.32(+13.42%)
Nov 30, 2020 32.91 33.25 31.25 32.20 8,797,772 -1.30(-3.88%)
Nov 27, 2020 33.09 33.65 32.56 33.50 4,327,500 +0.05(+0.15%)
Nov 25, 2020 32.80 33.84 32.28 33.45 9,510,700 -0.04(-0.12%)
Nov 24, 2020 32.84 33.54 31.95 33.49 14,703,184 +2.53(+8.17%)
Nov 23, 2020 29.00 31.19 28.80 30.96 13,140,083 +2.55(+8.98%)
Nov 20, 2020 29.08 29.88 28.40 28.41 8,641,300 -0.76(-2.61%)
Nov 19, 2020 28.72 29.37 28.22 29.17 9,932,647 +0.49(+1.71%)
Nov 18, 2020 29.61 30.34 28.19 28.68 15,568,473 -0.50(-1.71%)
Nov 17, 2020 25.60 29.42 25.38 29.18 24,560,934 +3.03(+11.59%)
Nov 16, 2020 25.95 26.27 24.80 26.15 15,177,205 +1.89(+7.79%)
Nov 13, 2020 23.10 24.58 22.96 24.26 11,024,499 +1.58(+6.97%)
Nov 12, 2020 22.98 23.51 22.31 22.68 9,957,283 -0.84(-3.57%)
Nov 11, 2020 25.74 26.15 23.42 23.52 14,867,297 -2.63(-10.06%)
Nov 10, 2020 25.80 27.14 25.63 26.15 12,660,471 +0.31(+1.20%)
Nov 09, 2020 24.38 25.98 23.58 25.84 15,447,942 +4.30(+19.96%)
Nov 06, 2020 21.73 22.23 21.22 21.54 6,908,200 -0.12(-0.55%)
Nov 05, 2020 20.88 22.08 20.86 21.66 7,075,670 +0.89(+4.29%)
Nov 04, 2020 21.39 21.61 20.67 20.77 8,491,836 -1.01(-4.64%)
Nov 03, 2020 20.91 21.97 20.55 21.78 8,753,998 +1.19(+5.78%)
Nov 02, 2020 21.48 21.48 20.47 20.59 7,670,530 -0.70(-3.29%)
Oct 30, 2020 21.48 22.10 20.80 21.29 9,649,500 -0.51(-2.34%)
Oct 29, 2020 20.97 22.06 20.83 21.80 6,198,274 +0.64(+3.02%)
Oct 28, 2020 21.30 21.92 20.82 21.16 6,354,469 -0.98(-4.43%)
Oct 27, 2020 22.71 23.13 22.12 22.14 5,732,173 -0.72(-3.15%)
Oct 26, 2020 23.68 24.15 22.19 22.86 9,911,695 -1.11(-4.63%)
Oct 23, 2020 23.31 24.08 22.62 23.97 10,670,100 +0.87(+3.77%)
Oct 22, 2020 21.87 23.35 21.87 23.10 10,484,491 +1.06(+4.81%)
Oct 21, 2020 20.91 22.36 20.23 22.04 13,779,925 +1.39(+6.73%)
Oct 20, 2020 19.68 21.43 19.68 20.65 14,655,471 +1.28(+6.61%)
Oct 19, 2020 20.49 20.57 19.34 19.37 7,444,787 -0.84(-4.16%)
Oct 16, 2020 20.82 20.97 20.08 20.21 6,665,500 -0.45(-2.18%)
Oct 15, 2020 20.05 20.80 20.03 20.66 4,630,540 +0.02(+0.10%)
Oct 14, 2020 20.68 21.15 20.54 20.64 6,271,207 +0.04(+0.19%)
Oct 13, 2020 21.18 21.28 20.43 20.60 6,247,881 -0.66(-3.10%)
Oct 12, 2020 21.75 22.39 21.18 21.26 6,225,518 -0.27(-1.25%)
Oct 09, 2020 22.00 22.24 21.42 21.53 6,681,700 -0.36(-1.64%)
Oct 08, 2020 20.87 21.90 20.72 21.89 8,071,662 +1.25(+6.06%)
Oct 07, 2020 19.83 20.74 19.83 20.64 6,693,434 +1.15(+5.90%)
Oct 06, 2020 20.75 20.75 19.36 19.49 7,435,181 -0.93(-4.55%)
Oct 05, 2020 20.33 20.75 20.05 20.42 6,273,005 +0.46(+2.30%)
Oct 02, 2020 18.54 20.06 18.50 19.96 10,624,200 +0.50(+2.57%)
Oct 01, 2020 18.56 19.63 18.36 19.46 9,282,958 +0.93(+5.02%)
Sep 30, 2020 18.46 19.03 18.43 18.53 9,246,283 +0.12(+0.65%)
Sep 29, 2020 19.65 19.65 18.28 18.41 13,003,673 -1.07(-5.49%)
Sep 28, 2020 19.95 20.27 19.45 19.48 6,561,870 +0.03(+0.15%)
Sep 25, 2020 19.78 20.04 19.27 19.45 6,669,100 -0.39(-1.97%)
Sep 24, 2020 19.94 20.30 19.24 19.84 7,073,966 -0.31(-1.54%)
Sep 23, 2020 21.11 21.55 20.13 20.15 6,094,044 -0.67(-3.22%)
Sep 22, 2020 21.91 21.91 20.73 20.82 7,377,190 -0.68(-3.16%)
Sep 21, 2020 22.51 22.94 21.48 21.50 7,529,582 -1.90(-8.12%)
Sep 18, 2020 23.22 23.86 23.10 23.40 34,310,500 +0.14(+0.60%)
Sep 17, 2020 23.54 24.04 22.99 23.26 5,921,444 -0.56(-2.35%)
Sep 16, 2020 23.16 24.50 22.95 23.82 8,883,812 +0.62(+2.67%)
Sep 15, 2020 23.09 23.48 22.75 23.20 6,546,212 -0.17(-0.73%)
Sep 14, 2020 21.68 23.40 21.59 23.37 10,603,702 +2.04(+9.56%)
Sep 11, 2020 21.99 21.99 21.11 21.33 6,724,700 -0.56(-2.56%)
Sep 10, 2020 22.18 22.70 21.78 21.89 6,276,555 -0.14(-0.64%)
Sep 09, 2020 22.20 22.38 21.90 22.03 6,947,666 -0.35(-1.56%)
Sep 08, 2020 21.81 22.78 21.36 22.38 10,202,691 +0.13(+0.58%)
Sep 04, 2020 22.05 22.29 20.97 22.25 8,286,900 +0.53(+2.44%)
Sep 03, 2020 21.32 22.09 21.01 21.72 9,810,354 +0.67(+3.18%)
Sep 02, 2020 21.28 21.93 20.83 21.05 7,237,578 +0.08(+0.38%)
Sep 01, 2020 20.90 21.59 20.78 20.97 7,106,887 -0.39(-1.83%)
Aug 31, 2020 21.60 21.61 20.81 21.36 6,880,943 -0.29(-1.34%)
Aug 28, 2020 21.36 21.68 21.12 21.65 7,460,500 +0.53(+2.51%)
Aug 27, 2020 20.75 21.72 20.75 21.12 7,444,492 +0.41(+1.98%)
Aug 26, 2020 20.55 20.97 20.35 20.71 6,285,324 +0.09(+0.44%)
Aug 25, 2020 20.53 20.80 19.93 20.62 8,316,416 +0.23(+1.13%)
Aug 24, 2020 19.19 20.43 19.07 20.39 12,807,831 +1.49(+7.88%)
Aug 21, 2020 18.95 19.34 18.74 18.90 9,189,600 -0.10(-0.53%)
Aug 20, 2020 19.09 19.74 19.00 19.00 10,101,905 -0.58(-2.96%)
Aug 19, 2020 19.71 20.40 19.45 19.58 15,180,170 -0.43(-2.15%)
Aug 18, 2020 20.94 21.09 19.35 20.01 45,054,015 -3.44(-14.67%)
Aug 17, 2020 23.58 23.82 22.67 23.45 9,554,399 +0.05(+0.21%)
Aug 14, 2020 22.81 24.31 22.56 23.40 10,009,700 +0.63(+2.77%)
Aug 13, 2020 22.99 23.20 22.58 22.77 7,058,607 -0.66(-2.82%)
Aug 12, 2020 23.71 23.96 22.53 23.43 6,791,815 +0.19(+0.82%)
Aug 11, 2020 23.71 24.14 23.13 23.24 8,619,338 +0.39(+1.71%)
Aug 10, 2020 22.13 23.33 22.07 22.85 10,086,700 +0.83(+3.77%)
Aug 07, 2020 20.62 22.22 20.46 22.02 7,119,000 +1.30(+6.27%)
Aug 06, 2020 20.55 21.15 20.23 20.72 6,078,284 -0.11(-0.53%)
Aug 05, 2020 20.28 21.11 20.17 20.83 8,999,450 +1.18(+6.01%)
Aug 04, 2020 19.35 19.85 19.17 19.65 6,211,086 +0.32(+1.66%)
Aug 03, 2020 19.02 19.68 18.61 19.33 6,602,735 +0.29(+1.52%)
Jul 31, 2020 19.37 19.57 18.67 19.04 6,874,600 -0.32(-1.65%)
Jul 30, 2020 19.85 20.04 19.11 19.36 8,331,048 -0.73(-3.63%)
Jul 29, 2020 20.44 20.84 19.90 20.09 7,351,374 -0.19(-0.94%)
Jul 28, 2020 19.71 20.75 19.70 20.28 6,546,781 +0.50(+2.53%)
Jul 27, 2020 20.86 20.87 19.52 19.78 9,004,778 -1.08(-5.18%)
Jul 24, 2020 21.81 22.24 20.74 20.86 8,985,200 -1.20(-5.44%)
Jul 23, 2020 21.25 22.69 21.22 22.06 10,016,084 +0.60(+2.80%)
Jul 22, 2020 20.87 21.50 20.59 21.46 12,286,613 -0.87(-3.90%)
Jul 21, 2020 21.51 22.94 21.40 22.33 8,909,322 +1.12(+5.28%)
Jul 20, 2020 21.90 21.98 20.86 21.21 6,837,567 -0.83(-3.77%)
Jul 17, 2020 22.71 22.87 21.94 22.04 6,406,400 -0.73(-3.21%)
Jul 16, 2020 21.62 22.91 21.50 22.77 8,634,312 +0.47(+2.11%)
Jul 15, 2020 21.26 22.43 21.07 22.30 8,553,939 +1.92(+9.42%)
Jul 14, 2020 20.25 20.88 19.93 20.38 6,896,673 -0.06(-0.29%)
Jul 13, 2020 21.20 21.36 20.32 20.44 7,212,887 -0.65(-3.08%)
Jul 10, 2020 20.52 21.34 20.20 21.09 8,246,300 +0.48(+2.33%)
Jul 09, 2020 22.05 22.05 20.32 20.61 12,405,383 -1.61(-7.25%)
Jul 08, 2020 21.24 22.28 20.69 22.22 14,985,048 +1.92(+9.46%)
Jul 07, 2020 20.56 20.88 20.04 20.30 6,501,009 -0.68(-3.24%)
Jul 06, 2020 21.10 21.40 20.42 20.98 6,331,651 +0.40(+1.94%)
Jul 02, 2020 20.86 21.10 20.16 20.58 6,942,000 +0.48(+2.39%)
Jul 01, 2020 20.88 21.78 20.08 20.10 8,288,014 -0.67(-3.23%)
Jun 30, 2020 20.35 20.86 19.97 20.77 6,890,993 +0.11(+0.53%)
Jun 29, 2020 19.04 20.68 18.70 20.66 9,111,075 +1.89(+10.07%)
Jun 26, 2020 19.80 20.42 18.69 18.77 10,901,800 -1.14(-5.73%)
Jun 25, 2020 20.06 20.48 19.51 19.91 8,981,517 -0.73(-3.54%)
Jun 24, 2020 21.55 21.72 20.26 20.64 8,961,667 -1.36(-6.18%)
Jun 23, 2020 22.20 22.36 21.48 22.00 7,508,989 +0.06(+0.27%)
Jun 22, 2020 22.15 22.43 21.58 21.94 9,836,981 -0.31(-1.39%)
Jun 19, 2020 23.82 23.87 22.08 22.25 11,984,100 -1.11(-4.75%)
Jun 18, 2020 22.95 24.04 22.63 23.36 7,274,123 -0.21(-0.89%)
Jun 17, 2020 24.47 24.64 23.33 23.57 7,497,576 -1.25(-5.04%)
Jun 16, 2020 25.84 25.84 24.06 24.82 12,864,260 +2.04(+8.96%)
Jun 15, 2020 21.50 23.05 21.14 22.78 11,084,185 -0.44(-1.89%)
Jun 12, 2020 23.07 23.29 21.88 23.22 8,787,900 +1.96(+9.22%)
Jun 11, 2020 21.51 22.74 20.99 21.26 12,950,000 -2.69(-11.23%)
Jun 10, 2020 26.76 26.80 23.94 23.95 16,250,319 -2.87(-10.70%)
Jun 09, 2020 27.81 29.34 26.65 26.82 13,509,942 -2.01(-6.97%)
Jun 08, 2020 28.35 28.89 27.40 28.83 13,504,781 +2.25(+8.47%)
Jun 05, 2020 27.33 28.65 26.36 26.58 18,114,400 +2.74(+11.49%)
Jun 04, 2020 22.93 24.28 22.30 23.84 12,002,223 +0.93(+4.06%)
Jun 03, 2020 21.64 23.19 21.64 22.91 12,233,440 +1.86(+8.84%)
Jun 02, 2020 21.08 21.46 20.21 21.05 10,617,236 +0.35(+1.69%)
Jun 01, 2020 19.16 21.03 19.01 20.70 13,233,273 +1.48(+7.70%)
May 29, 2020 19.54 19.73 18.80 19.22 21,263,800 -0.90(-4.47%)
May 28, 2020 22.52 22.61 19.96 20.12 15,459,558 -2.17(-9.74%)
May 27, 2020 20.54 22.31 20.31 22.29 18,667,161 +2.83(+14.54%)
May 26, 2020 18.55 19.66 18.42 19.46 13,141,897 +1.98(+11.33%)
May 22, 2020 18.06 18.35 17.19 17.48 8,518,300 -0.53(-2.94%)
May 21, 2020 16.58 18.30 16.31 18.01 14,659,444 +1.31(+7.84%)
May 20, 2020 17.76 17.76 16.62 16.70 14,800,770 -0.68(-3.91%)
May 19, 2020 18.55 18.61 16.90 17.38 24,285,239 -1.44(-7.65%)
May 18, 2020 18.54 19.33 18.30 18.82 15,970,295 +1.28(+7.30%)
May 15, 2020 16.35 17.71 16.10 17.54 9,449,400 +0.85(+5.09%)
May 14, 2020 15.82 17.30 15.31 16.69 8,057,034 +0.36(+2.20%)
May 13, 2020 16.78 16.90 15.98 16.33 7,919,237 -0.57(-3.37%)
May 12, 2020 17.78 18.22 16.88 16.90 5,463,880 -0.64(-3.65%)
May 11, 2020 17.86 17.91 17.02 17.54 8,368,895 -0.66(-3.63%)
May 08, 2020 18.55 18.92 17.72 18.20 10,042,000 +0.30(+1.68%)
May 07, 2020 17.22 18.40 17.21 17.90 10,873,649 +1.25(+7.51%)
May 06, 2020 17.26 17.40 16.45 16.65 7,278,329 -0.43(-2.52%)
May 05, 2020 18.00 18.58 16.98 17.08 6,720,555 -0.49(-2.79%)
May 04, 2020 16.99 17.94 16.26 17.57 8,115,855 -0.07(-0.40%)
May 01, 2020 17.72 18.38 17.35 17.64 8,493,800 -0.82(-4.44%)
Apr 30, 2020 19.50 19.64 18.22 18.46 13,694,669 -1.59(-7.93%)
Apr 29, 2020 20.90 21.08 19.37 20.05 14,538,361 +0.21(+1.06%)
Apr 28, 2020 19.73 20.95 18.74 19.84 19,425,972 +1.24(+6.67%)
Apr 27, 2020 16.20 18.64 15.72 18.60 16,266,923 +2.80(+17.72%)
Apr 24, 2020 16.25 16.45 15.12 15.80 13,397,000 -0.32(-1.99%)
Apr 23, 2020 15.08 16.35 15.04 16.12 13,753,061 +0.73(+4.74%)
Apr 22, 2020 16.90 17.20 15.15 15.39 11,051,187 -1.09(-6.61%)
Apr 21, 2020 16.33 17.08 16.11 16.48 8,259,957 -0.58(-3.40%)
Apr 20, 2020 17.73 18.31 16.98 17.06 9,819,352 -1.42(-7.68%)
Apr 17, 2020 18.96 19.70 18.03 18.48 10,036,000 +0.87(+4.94%)
Apr 16, 2020 17.85 18.08 17.20 17.61 5,393,151 -0.08(-0.45%)
Apr 15, 2020 17.60 18.47 17.08 17.69 7,419,558 -1.32(-6.94%)
Apr 14, 2020 19.43 20.33 18.57 19.01 9,169,830 +0.22(+1.17%)
Apr 13, 2020 20.42 20.90 17.92 18.79 10,304,170 -1.12(-5.63%)
Apr 09, 2020 18.88 21.28 18.81 19.91 16,693,600 +2.39(+13.64%)
Apr 08, 2020 17.95 18.50 17.00 17.52 14,482,533 +0.51(+3.00%)
Apr 07, 2020 16.65 18.63 16.51 17.01 23,032,220 +2.86(+20.21%)
Apr 06, 2020 12.42 14.59 12.31 14.15 14,205,792 +2.64(+22.94%)
Apr 03, 2020 11.75 11.99 10.89 11.51 9,657,400 -0.20(-1.71%)
Apr 02, 2020 12.90 13.77 11.52 11.71 10,386,725 -1.23(-9.51%)
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.