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 30, 2012 49.80 50.25 49.59 50.03 5,062,286 +0.25(+0.50%)
Mar 29, 2012 48.58 49.81 48.58 49.78 4,119,343 +0.81(+1.65%)
Mar 28, 2012 49.06 49.37 48.40 48.97 2,912,741 -0.16(-0.33%)
Mar 27, 2012 48.64 49.40 48.60 49.13 3,181,238 +0.65(+1.34%)
Mar 26, 2012 48.42 48.75 48.21 48.48 2,438,030 +0.38(+0.79%)
Mar 23, 2012 48.04 48.20 47.55 48.10 3,051,318 +0.05(+0.10%)
Mar 22, 2012 48.56 48.99 47.84 48.05 4,051,646 -0.69(-1.42%)
Mar 21, 2012 48.74 49.12 48.52 48.74 3,827,079 +0.21(+0.43%)
Mar 20, 2012 48.36 48.83 48.30 48.53 4,931,832 -0.19(-0.39%)
Mar 19, 2012 49.60 49.60 48.55 48.72 5,223,190 -1.65(-3.28%)
Mar 16, 2012 51.05 51.10 50.23 50.37 3,044,729 -0.75(-1.47%)
Mar 15, 2012 51.40 51.45 50.55 51.12 1,852,689 -0.07(-0.14%)
Mar 14, 2012 50.93 51.50 50.93 51.19 2,834,483 -0.06(-0.12%)
Mar 13, 2012 50.80 51.49 50.62 51.25 3,494,243 +0.68(+1.34%)
Mar 12, 2012 50.13 50.97 50.03 50.57 2,684,640 +0.33(+0.66%)
Mar 09, 2012 50.08 50.38 49.70 50.24 2,829,777 +1.19(+2.43%)
Mar 08, 2012 48.43 49.23 48.35 49.05 2,097,936 +0.83(+1.72%)
Mar 07, 2012 48.26 48.47 47.89 48.22 2,243,135 -0.01(-0.02%)
Mar 06, 2012 47.84 48.86 47.78 48.23 3,945,442 +0.11(+0.23%)
Mar 05, 2012 47.97 48.35 47.40 48.12 2,596,495 -0.28(-0.58%)
Mar 02, 2012 48.93 49.03 48.12 48.40 3,127,974 -0.47(-0.96%)
Mar 01, 2012 49.19 49.85 48.65 48.87 5,071,340 -0.81(-1.63%)
Feb 29, 2012 49.63 50.27 49.19 49.68 4,925,596 +0.13(+0.26%)
Feb 28, 2012 49.23 49.70 48.80 49.55 2,854,896 +0.34(+0.69%)
Feb 27, 2012 49.38 49.43 48.82 49.21 4,278,388 -0.23(-0.47%)
Feb 24, 2012 49.15 49.79 49.01 49.44 5,340,835 +0.33(+0.67%)
Feb 23, 2012 50.58 50.65 48.91 49.11 9,480,958 -3.08(-5.90%)
Feb 22, 2012 51.88 52.50 51.55 52.19 4,348,635 +0.40(+0.77%)
Feb 21, 2012 52.03 52.68 51.49 51.79 4,187,370 -0.01(-0.02%)
Feb 17, 2012 51.97 52.42 51.54 51.80 2,744,910 -0.17(-0.33%)
Feb 16, 2012 50.80 52.13 50.75 51.97 4,016,362 +1.12(+2.20%)
Feb 15, 2012 51.00 51.00 50.58 50.85 3,206,197 -0.05(-0.10%)
Feb 14, 2012 50.29 51.04 50.00 50.90 3,159,586 +0.59(+1.17%)
Feb 13, 2012 50.21 50.45 49.86 50.31 2,444,641 +0.43(+0.86%)
Feb 10, 2012 49.95 49.95 49.45 49.88 3,334,710 -0.58(-1.15%)
Feb 09, 2012 50.07 50.50 49.81 50.46 3,803,381 +0.32(+0.64%)
Feb 08, 2012 50.04 50.44 49.75 50.14 3,692,309 +0.07(+0.14%)
Feb 07, 2012 48.75 50.45 48.55 50.07 5,844,467 +1.27(+2.60%)
Feb 06, 2012 48.86 49.29 48.49 48.80 3,178,839 -0.27(-0.55%)
Feb 03, 2012 47.24 49.25 47.15 49.07 6,131,091 +2.30(+4.92%)
Feb 02, 2012 47.02 47.02 45.85 46.77 5,717,068 +1.21(+2.66%)
Feb 01, 2012 46.30 46.55 45.47 45.56 5,926,731 -0.43(-0.93%)
Jan 31, 2012 46.31 46.44 45.78 45.99 4,178,240 -0.10(-0.22%)
Jan 30, 2012 46.25 46.58 45.82 46.09 4,014,106 -0.60(-1.29%)
Jan 27, 2012 46.37 46.82 46.16 46.69 3,534,340 +0.24(+0.52%)
Jan 26, 2012 47.95 48.06 46.29 46.45 5,622,636 -1.30(-2.72%)
Jan 25, 2012 47.88 48.15 47.16 47.75 4,299,780 -0.18(-0.38%)
Jan 24, 2012 47.31 47.99 47.31 47.93 2,644,828 +0.43(+0.91%)
Jan 23, 2012 47.35 47.61 47.00 47.50 3,048,055 +0.13(+0.27%)
Jan 20, 2012 48.45 48.76 47.28 47.37 4,278,646 -1.10(-2.27%)
Jan 19, 2012 48.06 48.83 47.95 48.47 4,036,062 +0.38(+0.79%)
Jan 18, 2012 47.05 48.22 46.89 48.09 3,759,171 +0.95(+2.02%)
Jan 17, 2012 47.26 47.61 46.95 47.14 3,300,650 +0.17(+0.36%)
Jan 13, 2012 46.19 47.47 46.11 46.97 4,074,449 +0.56(+1.21%)
Jan 12, 2012 46.05 46.54 45.80 46.41 3,401,008 +0.40(+0.87%)
Jan 11, 2012 46.10 46.27 45.62 46.01 3,462,849 -0.02(-0.04%)
Jan 10, 2012 46.26 46.29 45.74 46.03 4,172,440 +0.02(+0.04%)
Jan 09, 2012 46.60 46.73 45.78 46.01 3,703,901 -0.50(-1.08%)
Jan 06, 2012 46.32 47.06 46.07 46.51 4,171,660 -0.01(-0.02%)
Jan 05, 2012 45.26 47.11 45.20 46.52 9,137,387 -0.84(-1.77%)
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.