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, 2008 42.13 43.41 41.80 42.89 5,244,260 +0.56(+1.32%)
Mar 28, 2008 42.07 43.29 41.58 42.33 7,249,542 -2.19(-4.92%)
Mar 27, 2008 45.19 46.25 44.51 44.52 4,947,786 -0.65(-1.44%)
Mar 26, 2008 46.41 46.41 44.80 45.17 3,974,590 -1.57(-3.36%)
Mar 25, 2008 46.83 47.07 45.67 46.74 3,950,831 +0.17(+0.37%)
Mar 24, 2008 45.64 47.57 45.50 46.57 4,899,899 +1.02(+2.24%)
Mar 21, 2008 43.02 45.81 42.80 45.55 6,804,393 +0.00(+0.00%)
Mar 20, 2008 43.02 45.81 42.80 45.55 6,804,393 +2.75(+6.43%)
Mar 19, 2008 42.66 43.78 42.48 42.80 6,781,998 +0.27(+0.63%)
Mar 18, 2008 40.66 42.56 40.41 42.53 6,074,818 +2.56(+6.40%)
Mar 17, 2008 40.39 40.59 38.40 39.97 7,598,361 -1.39(-3.36%)
Mar 14, 2008 41.80 42.10 40.45 41.36 5,072,953 -0.21(-0.51%)
Mar 13, 2008 41.61 42.19 40.78 41.57 7,561,857 -0.71(-1.68%)
Mar 12, 2008 43.62 44.49 42.26 42.28 4,356,078 -1.16(-2.67%)
Mar 11, 2008 43.12 44.27 41.99 43.44 4,304,719 +1.19(+2.82%)
Mar 10, 2008 42.76 43.28 41.90 42.25 4,831,723 -0.58(-1.35%)
Mar 07, 2008 42.20 43.51 41.62 42.83 5,386,599 +0.20(+0.47%)
Mar 06, 2008 44.54 45.00 42.50 42.63 5,391,525 -2.05(-4.59%)
Mar 05, 2008 45.06 45.90 44.25 44.68 4,058,117 -0.30(-0.67%)
Mar 04, 2008 44.79 45.50 44.29 44.98 5,096,827 -0.33(-0.73%)
Mar 03, 2008 45.30 45.77 44.08 45.31 6,012,612 +0.87(+1.96%)
Feb 29, 2008 45.19 46.24 44.00 44.44 7,930,528 -0.80(-1.77%)
Feb 28, 2008 46.82 46.82 44.61 45.24 5,819,278 -1.65(-3.52%)
Feb 27, 2008 46.66 47.50 45.98 46.89 4,854,216 -0.36(-0.76%)
Feb 26, 2008 45.79 48.05 45.79 47.25 5,325,601 +1.42(+3.10%)
Feb 25, 2008 44.93 45.86 44.14 45.83 4,611,347 +0.78(+1.73%)
Feb 22, 2008 44.37 45.11 43.58 45.05 3,306,098 +0.46(+1.03%)
Feb 21, 2008 46.30 46.76 44.41 44.59 4,590,057 -1.48(-3.21%)
Feb 20, 2008 43.39 46.18 43.25 46.07 5,459,066 +2.39(+5.47%)
Feb 19, 2008 45.30 45.34 43.63 43.68 3,946,703 -1.02(-2.28%)
Feb 18, 2008 44.82 45.20 44.13 44.70 0 +0.00(+0.00%)
Feb 15, 2008 44.82 45.20 44.13 44.70 5,351,329 -0.20(-0.45%)
Feb 14, 2008 46.37 46.37 44.84 44.90 6,413,461 -1.37(-2.96%)
Feb 13, 2008 47.68 47.93 46.15 46.27 4,870,071 -0.96(-2.03%)
Feb 12, 2008 47.81 48.39 46.62 47.23 6,572,870 +0.16(+0.34%)
Feb 11, 2008 44.75 47.10 44.67 47.07 5,484,283 +2.40(+5.37%)
Feb 08, 2008 45.52 47.35 44.57 44.67 7,212,603 -1.18(-2.57%)
Feb 07, 2008 43.39 46.76 43.33 45.85 10,833,463 +2.93(+6.83%)
Feb 06, 2008 43.66 44.50 42.40 42.92 10,453,706 -0.33(-0.76%)
Feb 05, 2008 43.26 45.56 43.17 43.25 7,003,932 -1.67(-3.72%)
Feb 04, 2008 46.74 46.75 44.36 44.92 6,740,933 -1.01(-2.20%)
Feb 01, 2008 45.56 46.27 44.91 45.93 7,325,515 +0.40(+0.88%)
Jan 31, 2008 42.53 46.50 42.44 45.53 8,304,477 +2.41(+5.59%)
Jan 30, 2008 43.27 44.03 42.28 43.12 7,829,802 -0.41(-0.94%)
Jan 29, 2008 43.67 44.69 41.90 43.53 5,125,236 +0.02(+0.05%)
Jan 28, 2008 41.81 43.56 41.08 43.51 4,947,914 +1.67(+3.99%)
Jan 25, 2008 43.57 44.75 41.27 41.84 7,273,059 -1.23(-2.86%)
Jan 24, 2008 44.25 45.14 42.69 43.07 9,840,571 -0.96(-2.18%)
Jan 23, 2008 41.76 45.18 41.00 44.03 13,281,426 +1.14(+2.66%)
Jan 22, 2008 38.14 43.59 38.14 42.89 12,545,553 +2.89(+7.22%)
Jan 21, 2008 39.60 40.61 39.35 40.00 0 +0.00(+0.00%)
Jan 18, 2008 39.60 40.61 39.35 40.00 8,837,159 +0.76(+1.94%)
Jan 17, 2008 40.14 41.01 38.74 39.24 8,204,690 -0.33(-0.83%)
Jan 16, 2008 38.18 40.43 37.86 39.57 6,573,699 +1.14(+2.97%)
Jan 15, 2008 38.40 38.73 37.31 38.43 6,699,015 -0.37(-0.95%)
Jan 14, 2008 38.24 38.95 37.92 38.80 5,712,662 +0.47(+1.23%)
Jan 11, 2008 40.04 40.04 38.17 38.33 8,767,278 -2.00(-4.96%)
Jan 10, 2008 39.24 41.55 39.21 40.33 11,295,141 -0.54(-1.32%)
Jan 09, 2008 39.84 40.88 38.17 40.87 7,348,637 +1.09(+2.74%)
Jan 08, 2008 41.52 41.73 39.67 39.78 7,415,899 -1.45(-3.52%)
Jan 07, 2008 41.22 41.73 40.58 41.23 6,548,157 +0.33(+0.81%)
Jan 04, 2008 42.60 42.60 40.00 40.90 9,890,814 -2.22(-5.15%)
Jan 03, 2008 44.95 45.13 43.08 43.12 4,920,891 -1.77(-3.94%)
Jan 02, 2008 45.86 45.99 44.72 44.89 5,100,723 -0.91(-1.99%)
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.