Stock Quote

Kohl's Corp (NY: KSS )

58.99 USD -1.89 (-3.10%)
Official Closing Price Updated: 7:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 11, 2021 59.50 60.23 57.15 58.99 3,534,291 -1.89(-3.10%)
May 10, 2021 62.00 63.57 60.71 60.88 3,534,652 -0.92(-1.49%)
May 07, 2021 60.40 62.24 59.80 61.80 1,356,539 +1.51(+2.50%)
May 06, 2021 60.56 60.92 59.22 60.29 1,410,324 -0.22(-0.36%)
May 05, 2021 62.00 62.09 60.25 60.51 2,091,405 -0.45(-0.74%)
May 04, 2021 61.00 61.40 58.75 60.96 2,235,259 -0.86(-1.39%)
May 03, 2021 58.98 62.51 58.82 61.82 4,320,092 +3.16(+5.39%)
Apr 30, 2021 58.73 59.27 58.26 58.66 2,401,800 -0.50(-0.85%)
Apr 29, 2021 61.26 61.35 58.58 59.16 1,870,346 -1.40(-2.31%)
Apr 28, 2021 59.88 61.31 59.63 60.56 1,582,580 +0.39(+0.65%)
Apr 27, 2021 58.39 60.44 58.32 60.17 1,884,934 +1.94(+3.33%)
Apr 26, 2021 59.48 60.57 57.67 58.23 2,724,925 -1.24(-2.09%)
Apr 23, 2021 59.05 59.73 58.20 59.47 1,562,200 +1.11(+1.90%)
Apr 22, 2021 59.37 60.06 58.30 58.36 2,490,380 -0.81(-1.37%)
Apr 21, 2021 56.83 59.57 56.20 59.17 3,536,897 +2.47(+4.36%)
Apr 20, 2021 58.22 58.71 55.54 56.70 2,554,470 -2.72(-4.58%)
Apr 19, 2021 59.46 60.45 58.81 59.42 2,330,715 +0.01(+0.02%)
Apr 16, 2021 59.68 60.15 58.39 59.41 2,304,700 +0.16(+0.27%)
Apr 15, 2021 60.46 60.64 58.00 59.25 3,236,434 -0.47(-0.79%)
Apr 14, 2021 61.74 62.56 59.50 59.72 4,474,791 -1.22(-2.00%)
Apr 13, 2021 62.45 62.64 59.25 60.94 3,760,004 -1.64(-2.62%)
Apr 12, 2021 61.83 63.72 61.78 62.58 2,449,279 -0.18(-0.29%)
Apr 09, 2021 61.66 62.96 60.71 62.76 2,879,800 +1.46(+2.38%)
Apr 08, 2021 60.85 61.49 59.09 61.30 2,665,428 -0.04(-0.07%)
Apr 07, 2021 60.00 61.38 59.81 61.34 2,900,145 +1.34(+2.23%)
Apr 06, 2021 58.78 61.26 58.33 60.00 4,104,552 +0.93(+1.57%)
Apr 05, 2021 59.01 59.50 57.22 59.07 2,019,312 +0.76(+1.30%)
Apr 01, 2021 59.37 59.75 57.54 58.31 3,294,300 -1.30(-2.18%)
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%)
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.