Stock Quote

Kohl's Corp (NY: KSS )

61.32 USD +4.54 (+8.00%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 52.98 53.05 52.36 53.04 4,452,839 -0.05(-0.09%)
Mar 30, 2011 52.77 53.33 52.56 53.09 5,556,063 +0.05(+0.09%)
Mar 29, 2011 52.71 53.05 52.61 53.04 3,613,512 +0.24(+0.45%)
Mar 28, 2011 53.42 53.71 52.77 52.80 2,283,651 -0.70(-1.31%)
Mar 25, 2011 52.90 53.65 52.67 53.50 3,278,399 +0.57(+1.08%)
Mar 24, 2011 52.49 53.01 52.22 52.93 5,148,197 +0.50(+0.95%)
Mar 23, 2011 52.75 52.90 52.40 52.43 4,079,973 -0.52(-0.98%)
Mar 22, 2011 53.08 53.29 52.74 52.95 3,216,709 +0.00(+0.00%)
Mar 21, 2011 52.86 53.08 52.83 52.95 4,067,562 +0.18(+0.34%)
Mar 18, 2011 53.82 54.01 52.54 52.77 5,244,788 -0.64(-1.20%)
Mar 17, 2011 53.24 53.60 52.80 53.41 4,046,166 +0.73(+1.39%)
Mar 16, 2011 53.01 53.67 52.63 52.68 4,739,415 -0.57(-1.07%)
Mar 15, 2011 53.39 53.77 53.16 53.25 3,997,685 -0.52(-0.97%)
Mar 14, 2011 54.25 54.36 53.25 53.77 3,971,653 -0.69(-1.27%)
Mar 11, 2011 54.50 55.23 54.36 54.46 4,239,957 -0.60(-1.09%)
Mar 10, 2011 55.10 55.92 55.04 55.06 4,186,872 -0.63(-1.13%)
Mar 09, 2011 54.25 55.77 54.20 55.69 3,934,559 +1.46(+2.69%)
Mar 08, 2011 53.68 54.37 53.36 54.23 2,653,169 +0.68(+1.27%)
Mar 07, 2011 54.10 54.49 53.49 53.55 3,866,322 -0.53(-0.98%)
Mar 04, 2011 54.19 54.45 53.27 54.08 4,216,676 -0.21(-0.39%)
Mar 03, 2011 54.29 54.71 53.48 54.29 4,769,443 +0.25(+0.46%)
Mar 02, 2011 53.21 54.19 53.11 54.04 4,306,259 +0.76(+1.43%)
Mar 01, 2011 53.91 54.15 53.24 53.28 3,294,643 -0.61(-1.13%)
Feb 28, 2011 53.51 53.94 53.22 53.89 2,876,365 +0.55(+1.03%)
Feb 25, 2011 54.10 54.78 53.01 53.34 4,110,025 -0.46(-0.86%)
Feb 24, 2011 53.64 54.62 52.51 53.80 7,895,421 +1.78(+3.42%)
Feb 23, 2011 52.10 52.21 51.03 52.02 5,162,057 -0.21(-0.40%)
Feb 22, 2011 52.95 53.18 52.02 52.23 4,625,272 -1.19(-2.23%)
Feb 18, 2011 53.54 53.62 53.17 53.42 3,668,251 -0.12(-0.22%)
Feb 17, 2011 52.98 53.63 52.65 53.54 4,367,542 +0.34(+0.64%)
Feb 16, 2011 52.55 53.27 52.01 53.20 5,052,398 +0.84(+1.60%)
Feb 15, 2011 52.25 52.46 52.00 52.36 2,833,138 +0.03(+0.06%)
Feb 14, 2011 52.80 52.85 52.10 52.33 2,357,140 -0.42(-0.80%)
Feb 11, 2011 52.82 52.87 52.42 52.75 2,607,134 -0.10(-0.19%)
Feb 10, 2011 52.48 53.04 52.29 52.85 2,529,868 +0.05(+0.09%)
Feb 09, 2011 52.30 53.30 52.21 52.80 3,923,587 +0.50(+0.96%)
Feb 08, 2011 51.62 52.31 51.40 52.30 4,243,261 +0.53(+1.02%)
Feb 07, 2011 51.51 51.93 51.20 51.77 2,956,481 +0.59(+1.15%)
Feb 04, 2011 51.12 51.50 50.78 51.18 2,278,778 +0.12(+0.24%)
Feb 03, 2011 51.33 51.66 50.55 51.06 2,741,069 +0.31(+0.61%)
Feb 02, 2011 51.06 51.25 50.51 50.75 2,878,870 -0.57(-1.11%)
Feb 01, 2011 51.11 51.54 50.45 51.32 3,017,339 +0.54(+1.06%)
Jan 31, 2011 50.86 51.43 50.61 50.78 3,031,966 -0.42(-0.82%)
Jan 28, 2011 52.00 52.04 50.97 51.20 2,851,583 -0.79(-1.52%)
Jan 27, 2011 52.14 52.37 51.90 51.99 3,655,043 -0.18(-0.35%)
Jan 26, 2011 52.73 52.73 52.05 52.17 4,155,157 -0.38(-0.72%)
Jan 25, 2011 52.10 52.82 51.91 52.55 3,908,209 +0.62(+1.19%)
Jan 24, 2011 51.64 52.06 51.47 51.93 3,013,901 +0.18(+0.35%)
Jan 21, 2011 51.43 51.81 50.97 51.75 5,751,235 +0.45(+0.88%)
Jan 20, 2011 50.87 51.77 50.82 51.30 5,471,872 +0.33(+0.65%)
Jan 19, 2011 51.36 51.50 50.93 50.97 3,859,040 -0.32(-0.62%)
Jan 18, 2011 51.60 52.00 51.23 51.29 3,341,349 -0.22(-0.43%)
Jan 14, 2011 51.52 51.63 51.31 51.51 3,177,729 +0.03(+0.06%)
Jan 13, 2011 51.81 51.81 51.13 51.48 5,390,326 -0.22(-0.43%)
Jan 12, 2011 52.37 52.40 51.60 51.70 4,767,864 -0.60(-1.15%)
Jan 11, 2011 52.33 52.49 51.67 52.30 4,586,315 +0.03(+0.06%)
Jan 10, 2011 51.82 52.34 51.44 52.27 4,286,581 +0.37(+0.71%)
Jan 07, 2011 52.05 52.07 51.07 51.90 11,479,519 -0.33(-0.63%)
Jan 06, 2011 53.49 53.49 51.98 52.23 14,820,100 -1.67(-3.10%)
Jan 05, 2011 53.83 54.13 53.75 53.90 4,160,718 -0.44(-0.81%)
Jan 04, 2011 54.28 54.50 53.77 54.34 3,461,997 +0.07(+0.13%)
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.