Stock Quote

Kohl's Corp (NY: KSS )

63.93 USD +2.61 (+4.26%)
Streaming Delayed Price Updated: 3:31 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 51.00 52.03 50.99 51.63 2,175,400 +0.31(+0.60%)
Mar 30, 2005 50.50 51.49 50.49 51.32 1,910,800 +0.86(+1.70%)
Mar 29, 2005 51.40 51.66 50.17 50.46 2,658,000 -1.04(-2.02%)
Mar 28, 2005 50.65 51.75 50.34 51.50 2,335,500 +0.94(+1.86%)
Mar 24, 2005 50.50 50.85 50.02 50.56 2,086,900 +0.48(+0.96%)
Mar 23, 2005 50.00 50.43 49.75 50.08 3,779,400 -0.22(-0.44%)
Mar 22, 2005 50.65 51.34 50.18 50.30 2,232,800 -0.05(-0.10%)
Mar 21, 2005 50.80 50.96 50.23 50.35 2,494,300 -0.68(-1.33%)
Mar 18, 2005 52.12 52.24 50.80 51.03 4,199,700 -1.08(-2.07%)
Mar 17, 2005 51.95 52.39 51.24 52.11 1,612,000 +0.20(+0.39%)
Mar 16, 2005 52.40 52.60 51.56 51.91 2,373,700 -0.64(-1.22%)
Mar 15, 2005 53.08 53.10 52.53 52.55 1,751,000 -0.45(-0.85%)
Mar 14, 2005 53.08 53.31 52.56 53.00 1,986,700 +0.04(+0.08%)
Mar 11, 2005 53.51 53.90 52.93 52.96 2,258,700 -0.74(-1.38%)
Mar 10, 2005 53.05 54.00 52.94 53.70 1,892,900 +0.85(+1.61%)
Mar 09, 2005 53.20 53.50 52.66 52.85 2,709,900 -0.65(-1.21%)
Mar 08, 2005 53.50 53.60 53.11 53.50 2,151,800 +0.10(+0.19%)
Mar 07, 2005 53.30 53.78 53.13 53.40 2,479,500 +0.10(+0.19%)
Mar 04, 2005 52.85 53.47 52.31 53.30 3,923,600 +1.11(+2.13%)
Mar 03, 2005 52.95 53.48 51.76 52.19 9,600,900 +2.15(+4.30%)
Mar 02, 2005 49.93 50.44 49.51 50.04 3,585,600 +0.11(+0.22%)
Mar 01, 2005 48.10 50.09 48.10 49.93 4,199,300 +2.06(+4.30%)
Feb 28, 2005 47.80 48.24 47.65 47.87 2,953,800 +0.07(+0.15%)
Feb 25, 2005 47.60 48.30 47.28 47.80 6,868,000 +1.90(+4.14%)
Feb 24, 2005 46.50 46.71 45.26 45.90 3,917,100 -0.30(-0.65%)
Feb 23, 2005 45.09 46.77 45.09 46.20 1,957,000 +0.35(+0.76%)
Feb 22, 2005 46.55 46.96 45.65 45.85 2,189,600 -0.78(-1.67%)
Feb 18, 2005 46.97 47.01 46.36 46.63 1,334,800 -0.28(-0.60%)
Feb 17, 2005 47.84 47.89 46.91 46.91 2,080,300 -1.07(-2.23%)
Feb 16, 2005 47.10 47.98 47.07 47.98 1,662,100 +0.58(+1.22%)
Feb 15, 2005 46.84 47.56 46.84 47.40 1,259,300 +0.63(+1.35%)
Feb 14, 2005 47.60 47.61 46.70 46.77 1,319,500 -0.91(-1.91%)
Feb 11, 2005 47.35 47.95 46.75 47.68 1,702,600 +0.18(+0.38%)
Feb 10, 2005 47.15 47.67 46.95 47.50 966,200 +0.57(+1.21%)
Feb 09, 2005 47.73 47.85 46.93 46.93 1,126,600 -0.67(-1.41%)
Feb 08, 2005 47.85 47.89 47.25 47.60 1,841,800 -0.13(-0.27%)
Feb 07, 2005 48.00 48.40 47.64 47.73 2,598,300 +0.68(+1.45%)
Feb 04, 2005 47.10 47.21 46.80 47.05 2,128,000 -0.20(-0.42%)
Feb 03, 2005 47.08 47.42 46.87 47.25 2,399,900 +0.17(+0.36%)
Feb 02, 2005 47.24 47.50 46.86 47.08 1,364,300 -0.16(-0.34%)
Feb 01, 2005 47.01 47.70 46.70 47.24 1,850,900 +0.23(+0.49%)
Jan 31, 2005 45.99 47.24 45.80 47.01 2,678,600 +1.39(+3.05%)
Jan 28, 2005 46.00 46.17 45.55 45.62 2,163,400 -0.07(-0.15%)
Jan 27, 2005 45.54 45.85 45.40 45.69 2,446,200 +0.16(+0.35%)
Jan 26, 2005 46.06 46.11 45.43 45.53 2,773,000 -0.53(-1.15%)
Jan 25, 2005 46.00 46.40 45.91 46.06 1,318,900 +0.32(+0.70%)
Jan 24, 2005 46.30 46.65 45.62 45.74 2,324,800 -0.44(-0.95%)
Jan 21, 2005 47.03 47.24 46.04 46.18 2,121,300 -0.80(-1.70%)
Jan 20, 2005 47.50 47.56 46.91 46.98 1,803,200 -0.53(-1.12%)
Jan 19, 2005 48.19 48.28 47.43 47.51 2,300,900 -0.74(-1.53%)
Jan 18, 2005 48.20 48.75 47.70 48.25 1,863,900 -0.07(-0.14%)
Jan 14, 2005 47.75 48.65 47.35 48.32 2,619,000 +0.42(+0.88%)
Jan 13, 2005 47.90 48.38 47.75 47.90 2,429,300 +0.08(+0.17%)
Jan 12, 2005 47.11 47.95 47.05 47.82 2,789,400 +0.71(+1.51%)
Jan 11, 2005 46.95 47.43 46.75 47.11 1,745,700 -0.16(-0.34%)
Jan 10, 2005 46.56 47.69 46.56 47.27 1,938,000 +0.47(+1.00%)
Jan 07, 2005 47.03 47.09 46.00 46.80 2,906,100 -0.22(-0.47%)
Jan 06, 2005 48.00 48.90 46.82 47.02 4,396,700 -1.06(-2.20%)
Jan 05, 2005 47.83 48.28 47.36 48.08 2,826,200 +0.38(+0.80%)
Jan 04, 2005 49.27 49.50 47.63 47.70 3,363,100 -1.57(-3.19%)
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.