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, 2009 41.70 43.15 40.58 42.32 7,541,641 +0.69(+1.66%)
Mar 30, 2009 42.04 42.59 40.88 41.63 7,388,442 -1.41(-3.28%)
Mar 26, 2009 41.62 43.35 41.36 43.04 10,492,488 +1.90(+4.62%)
Mar 25, 2009 42.52 43.32 39.79 41.14 12,663,334 -1.64(-3.83%)
Mar 24, 2009 42.11 42.99 41.60 42.78 8,974,637 +0.08(+0.19%)
Mar 23, 2009 41.70 42.76 41.62 42.70 6,848,150 +2.22(+5.48%)
Mar 20, 2009 41.06 41.38 39.83 40.48 7,738,928 -0.69(-1.68%)
Mar 19, 2009 41.56 41.98 40.33 41.17 7,770,669 +0.08(+0.20%)
Mar 18, 2009 39.38 42.18 39.02 41.09 10,198,514 +1.39(+3.49%)
Mar 17, 2009 38.34 39.70 38.22 39.70 12,578,658 +2.30(+6.15%)
Mar 16, 2009 38.18 38.76 37.29 37.40 6,343,743 -0.82(-2.15%)
Mar 13, 2009 38.26 38.64 37.39 38.22 0 -0.13(-0.34%)
Mar 12, 2009 37.24 38.53 36.50 38.35 7,669,330 +1.11(+2.98%)
Mar 11, 2009 37.01 37.63 36.53 37.24 8,651,830 +0.24(+0.65%)
Mar 10, 2009 34.68 37.14 34.60 37.00 10,987,204 +3.42(+10.18%)
Mar 09, 2009 34.04 35.25 33.26 33.58 6,420,496 -0.92(-2.67%)
Mar 06, 2009 35.53 35.93 33.36 34.50 0 -1.21(-3.39%)
Mar 05, 2009 35.68 36.69 34.75 35.71 10,815,416 -0.10(-0.28%)
Mar 04, 2009 34.88 36.48 34.65 35.81 8,011,845 +1.09(+3.14%)
Mar 02, 2009 34.87 35.81 34.33 34.72 8,557,364 -0.42(-1.20%)
Feb 27, 2009 32.53 35.60 32.50 35.14 0 +0.23(+0.66%)
Feb 26, 2009 35.74 36.33 34.83 34.91 7,578,492 -0.34(-0.96%)
Feb 25, 2009 35.23 36.13 34.40 35.25 7,700,898 -0.27(-0.76%)
Feb 24, 2009 34.23 35.82 34.03 35.52 7,177,301 +1.56(+4.59%)
Feb 23, 2009 35.32 35.79 33.72 33.96 7,452,858 -0.88(-2.53%)
Feb 20, 2009 34.09 35.46 33.93 34.84 0 +0.13(+0.37%)
Feb 19, 2009 34.31 35.60 34.19 34.71 7,095,384 +0.47(+1.37%)
Feb 18, 2009 35.25 36.11 33.95 34.24 8,440,440 -0.79(-2.26%)
Feb 17, 2009 35.14 35.65 34.54 35.03 6,890,218 -1.10(-3.04%)
Feb 13, 2009 36.24 37.55 36.06 36.13 6,277,892 -0.41(-1.12%)
Feb 12, 2009 35.61 36.60 35.00 36.54 12,176,043 -1.39(-3.66%)
Feb 11, 2009 37.66 38.35 36.86 37.93 5,502,944 +0.57(+1.53%)
Feb 10, 2009 38.06 38.36 37.01 37.36 6,159,202 -1.00(-2.61%)
Feb 09, 2009 38.37 38.75 37.72 38.36 4,260,607 -0.12(-0.31%)
Feb 06, 2009 38.16 39.28 38.05 38.48 6,672,515 +0.28(+0.73%)
Feb 05, 2009 38.00 39.18 37.36 38.20 8,530,204 +1.25(+3.38%)
Feb 04, 2009 38.10 38.58 36.88 36.95 7,733,679 -1.65(-4.27%)
Feb 03, 2009 37.58 39.28 37.01 38.60 7,786,536 +1.42(+3.82%)
Feb 02, 2009 36.13 38.02 36.06 37.18 6,664,150 +0.47(+1.28%)
Jan 30, 2009 38.20 38.30 36.44 36.71 0 -1.06(-2.81%)
Jan 29, 2009 38.48 39.32 37.53 37.77 4,937,870 -0.98(-2.53%)
Jan 28, 2009 38.21 39.12 38.21 38.75 5,099,868 +1.23(+3.28%)
Jan 27, 2009 38.28 39.00 36.99 37.52 7,269,998 -1.35(-3.47%)
Jan 26, 2009 38.22 39.74 38.00 38.87 5,135,711 +0.77(+2.02%)
Jan 23, 2009 36.96 38.75 36.70 38.10 4,291,915 +0.42(+1.11%)
Jan 22, 2009 36.59 38.48 36.52 37.68 4,597,975 +0.03(+0.08%)
Jan 21, 2009 36.66 37.81 35.81 37.65 6,911,339 +1.67(+4.64%)
Jan 20, 2009 37.94 38.25 35.67 35.98 5,058,036 -2.17(-5.69%)
Jan 16, 2009 38.43 38.46 37.16 38.15 0 +0.46(+1.22%)
Jan 15, 2009 36.33 38.27 35.57 37.69 6,232,312 +2.02(+5.66%)
Jan 14, 2009 35.81 36.13 35.05 35.67 4,872,961 -0.78(-2.14%)
Jan 13, 2009 36.49 37.69 36.00 36.45 5,135,025 -0.28(-0.76%)
Jan 12, 2009 37.12 37.68 36.29 36.73 4,079,161 -0.56(-1.50%)
Jan 09, 2009 39.49 39.50 37.16 37.29 6,920,748 -2.04(-5.19%)
Jan 08, 2009 38.65 39.54 36.72 39.33 8,657,538 +1.60(+4.24%)
Jan 07, 2009 38.65 38.96 37.19 37.73 5,933,346 -1.48(-3.77%)
Jan 06, 2009 37.94 39.47 37.30 39.21 6,553,737 +1.65(+4.39%)
Jan 05, 2009 37.18 37.92 36.77 37.56 5,191,371 +0.00(+0.00%)
Jan 02, 2009 36.32 37.72 35.77 37.56 0 +1.36(+3.76%)
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.