Skip to main content

Kohl's Corp (NY: KSS )

29.15 +0.71 (+2.50%)
Streaming Delayed Price Updated: 2:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 21.50 22.31 21.50 22.09 4,194,905 +0.62(+2.88%)
Mar 30, 2023 22.32 22.80 21.42 21.47 8,686,293 +0.78(+3.76%)
Mar 29, 2023 20.49 20.71 19.61 20.69 4,505,517 +0.26(+1.29%)
Mar 28, 2023 20.49 21.25 20.33 20.43 3,119,000 +0.08(+0.37%)
Mar 27, 2023 20.36 20.51 19.92 20.35 4,245,004 +0.20(+0.98%)
Mar 24, 2023 20.00 20.43 19.78 20.16 3,786,300 -0.17(-0.83%)
Mar 23, 2023 21.01 21.41 20.00 20.33 4,987,478 -0.49(-2.34%)
Mar 22, 2023 21.87 22.22 20.80 20.81 4,152,459 -0.85(-3.94%)
Mar 21, 2023 21.96 22.39 21.49 21.67 4,203,646 +0.27(+1.27%)
Mar 20, 2023 21.88 22.38 21.03 21.40 5,117,897 -0.40(-1.85%)
Mar 17, 2023 21.45 21.88 21.03 21.80 9,349,283 +0.00(+0.00%)
Mar 16, 2023 21.42 22.28 21.24 21.80 4,260,869 +0.04(+0.17%)
Mar 15, 2023 20.27 21.78 20.15 21.76 7,569,456 +0.84(+4.04%)
Mar 14, 2023 21.77 21.95 20.57 20.92 7,878,573 -0.03(-0.13%)
Mar 13, 2023 21.94 22.16 20.73 20.94 8,228,879 -1.84(-8.09%)
Mar 10, 2023 23.86 23.89 22.59 22.79 5,696,400 -1.29(-5.37%)
Mar 09, 2023 24.88 25.03 23.96 24.08 4,820,226 -0.74(-2.99%)
Mar 08, 2023 25.22 25.26 24.36 24.83 4,267,474 -0.20(-0.81%)
Mar 07, 2023 25.18 25.48 24.46 25.03 3,864,836 -0.05(-0.18%)
Mar 06, 2023 25.80 26.02 24.97 25.08 4,646,794 -0.57(-2.22%)
Mar 03, 2023 25.92 26.19 25.45 25.64 4,389,200 +0.08(+0.32%)
Mar 02, 2023 25.24 26.47 25.11 25.56 7,148,377 +0.31(+1.24%)
Mar 01, 2023 24.32 26.87 24.21 25.25 23,831,216 -0.49(-1.89%)
Feb 28, 2023 26.16 26.34 25.69 25.74 5,788,653 -0.34(-1.30%)
Feb 27, 2023 27.21 27.25 25.99 26.08 3,900,625 -0.74(-2.77%)
Feb 24, 2023 26.49 26.94 25.92 26.82 2,819,395 -0.26(-0.95%)
Feb 23, 2023 27.30 27.51 26.56 27.08 2,396,659 -0.17(-0.61%)
Feb 22, 2023 27.06 27.53 26.78 27.24 2,886,911 +0.43(+1.61%)
Feb 21, 2023 29.05 29.18 26.80 26.81 4,103,879 -2.96(-9.93%)
Feb 17, 2023 29.72 29.81 29.26 29.77 2,337,022 -0.02(-0.06%)
Feb 16, 2023 30.10 30.49 29.65 29.78 1,935,610 -0.92(-2.99%)
Feb 15, 2023 30.59 30.99 30.17 30.70 2,129,131 -0.10(-0.33%)
Feb 14, 2023 30.14 30.91 29.81 30.80 2,093,671 +0.55(+1.82%)
Feb 13, 2023 29.31 30.33 28.99 30.25 2,498,466 +0.90(+3.06%)
Feb 10, 2023 29.64 30.15 29.20 29.35 2,439,916 -0.55(-1.84%)
Feb 09, 2023 30.90 31.36 29.75 29.90 3,246,613 -0.51(-1.69%)
Feb 08, 2023 31.40 31.53 30.27 30.42 2,790,251 -1.29(-4.08%)
Feb 07, 2023 31.28 31.89 30.83 31.71 2,911,555 +0.15(+0.47%)
Feb 06, 2023 31.53 31.89 30.64 31.56 3,366,656 -0.34(-1.06%)
Feb 03, 2023 31.07 32.83 31.03 31.90 4,260,760 +0.63(+2.03%)
Feb 02, 2023 30.79 31.74 30.31 31.27 3,264,595 +0.80(+2.62%)
Feb 01, 2023 29.24 30.96 28.09 30.47 4,689,181 +0.76(+2.56%)
Jan 31, 2023 28.94 29.71 28.87 29.71 3,351,681 +0.87(+3.02%)
Jan 30, 2023 28.09 29.08 27.86 28.84 4,435,038 -0.06(-0.22%)
Jan 27, 2023 29.44 29.77 28.83 28.90 3,429,871 -0.46(-1.56%)
Jan 26, 2023 29.64 30.37 29.20 29.36 2,690,637 +0.20(+0.69%)
Jan 25, 2023 29.10 29.26 28.05 29.16 4,239,947 +0.05(+0.16%)
Jan 24, 2023 29.58 30.14 29.09 29.11 2,867,568 -0.87(-2.91%)
Jan 23, 2023 28.43 29.99 28.30 29.99 3,956,954 +1.75(+6.21%)
Jan 20, 2023 27.08 28.62 27.08 28.23 5,131,061 +0.49(+1.75%)
Jan 19, 2023 27.19 27.97 26.64 27.75 3,984,108 +0.07(+0.27%)
Jan 18, 2023 27.89 28.71 27.59 27.67 4,692,551 +0.09(+0.33%)
Jan 17, 2023 26.22 27.67 26.10 27.58 3,578,561 +1.12(+4.23%)
Jan 13, 2023 25.71 26.59 25.71 26.46 2,460,026 +0.39(+1.51%)
Jan 12, 2023 26.16 26.30 25.26 26.07 3,905,851 +0.25(+0.96%)
Jan 11, 2023 24.81 25.83 24.78 25.82 3,561,127 +1.09(+4.42%)
Jan 10, 2023 24.38 24.81 24.13 24.73 3,541,988 +0.57(+2.36%)
Jan 09, 2023 24.43 24.79 23.51 24.16 5,439,188 -0.84(-3.38%)
Jan 06, 2023 24.29 25.02 24.25 25.00 6,729,284 +0.89(+3.69%)
Jan 05, 2023 23.40 24.27 22.84 24.11 3,698,413 +0.18(+0.77%)
Jan 04, 2023 22.84 24.11 22.50 23.93 4,837,645 +1.40(+6.19%)
Jan 03, 2023 23.38 23.48 22.48 22.53 8,094,412 -0.64(-2.77%)
Dec 30, 2022 22.80 23.43 22.76 23.18 3,317,256 +0.16(+0.68%)
Dec 29, 2022 22.31 23.15 22.31 23.02 2,999,132 +0.84(+3.81%)
Dec 28, 2022 22.92 22.92 21.69 22.17 4,429,461 -0.86(-3.74%)
Dec 27, 2022 22.85 23.31 22.49 23.04 3,080,116 +0.11(+0.48%)
Dec 23, 2022 22.06 22.96 21.85 22.93 3,557,461 +0.84(+3.82%)
Dec 22, 2022 22.75 22.84 21.45 22.08 4,270,124 -1.07(-4.64%)
Dec 21, 2022 23.35 23.51 22.86 23.16 3,852,163 +0.30(+1.33%)
Dec 20, 2022 23.35 23.59 22.77 22.85 3,047,842 -0.60(-2.54%)
Dec 19, 2022 23.96 24.06 23.01 23.45 3,399,996 -0.39(-1.62%)
Dec 16, 2022 24.08 24.78 23.62 23.84 7,828,493 -0.60(-2.44%)
Dec 15, 2022 24.78 24.79 24.04 24.43 3,165,712 -0.70(-2.78%)
Dec 14, 2022 24.96 25.49 24.85 25.13 3,264,255 +0.16(+0.62%)
Dec 13, 2022 25.82 26.19 24.49 24.97 4,610,913 -0.02(-0.07%)
Dec 12, 2022 24.30 25.11 24.01 24.99 3,496,221 +0.73(+3.03%)
Dec 09, 2022 24.63 24.85 24.24 24.26 2,989,549 -0.61(-2.47%)
Dec 08, 2022 25.31 25.49 24.82 24.87 3,033,220 -0.34(-1.35%)
Dec 07, 2022 25.75 26.00 25.19 25.21 3,292,664 -0.88(-3.38%)
Dec 06, 2022 26.74 26.77 25.37 26.09 5,095,358 -0.51(-1.93%)
Dec 05, 2022 28.25 28.30 26.54 26.61 6,087,063 -1.83(-6.44%)
Dec 02, 2022 28.51 28.55 27.93 28.44 8,016,383 -0.25(-0.88%)
Dec 01, 2022 28.93 29.23 28.17 28.69 2,788,624 -0.25(-0.87%)
Nov 30, 2022 29.37 29.37 28.21 28.94 4,202,918 -0.29(-0.99%)
Nov 29, 2022 28.24 29.45 28.18 29.23 3,719,614 +0.98(+3.48%)
Nov 28, 2022 28.56 28.85 28.04 28.25 4,350,242 -0.56(-1.94%)
Nov 25, 2022 29.03 29.21 28.67 28.81 2,785,421 -0.51(-1.75%)
Nov 23, 2022 28.67 29.41 28.27 29.32 2,217,400 +0.24(+0.84%)
Nov 22, 2022 28.47 29.10 28.30 29.08 3,853,147 +1.17(+4.20%)
Nov 21, 2022 27.79 28.01 27.08 27.91 4,078,052 -0.05(-0.16%)
Nov 18, 2022 28.87 29.15 27.50 27.95 3,519,312 -0.40(-1.40%)
Nov 17, 2022 26.04 28.39 25.99 28.35 7,226,035 +1.46(+5.44%)
Nov 16, 2022 27.07 27.43 26.24 26.89 6,635,251 -2.05(-7.08%)
Nov 15, 2022 28.94 29.59 28.69 28.94 3,577,762 +0.56(+1.97%)
Nov 14, 2022 28.04 28.87 27.68 28.38 4,133,537 +0.20(+0.70%)
Nov 11, 2022 26.84 29.04 26.73 28.18 4,373,556 +1.68(+6.33%)
Nov 10, 2022 25.76 26.77 25.71 26.50 5,644,705 +2.11(+8.66%)
Nov 09, 2022 25.60 25.80 24.38 24.39 4,085,416 -1.62(-6.21%)
Nov 08, 2022 26.21 26.91 25.54 26.00 14,414,780 +1.78(+7.34%)
Nov 07, 2022 24.11 24.45 23.68 24.23 5,253,318 -0.23(-0.92%)
Nov 04, 2022 24.81 25.03 23.80 24.45 3,539,034 +0.14(+0.56%)
Nov 03, 2022 24.13 24.67 23.85 24.32 4,181,491 -0.10(-0.41%)
Nov 02, 2022 25.63 24.38 24.42 5,766,415 -1.59(-6.11%)
Nov 01, 2022 27.64 27.86 25.97 26.00 3,762,167 -1.02(-3.77%)
Oct 31, 2022 27.35 27.56 26.84 27.02 5,381,381 -0.49(-1.77%)
Oct 28, 2022 27.02 27.61 26.63 27.51 3,641,879 +0.32(+1.19%)
Oct 27, 2022 27.65 28.11 27.18 27.19 3,350,456 -0.05(-0.20%)
Oct 26, 2022 27.25 28.08 27.00 27.24 2,950,501 -0.04(-0.13%)
Oct 25, 2022 25.91 27.56 25.91 27.28 3,482,017 +1.17(+4.49%)
Oct 24, 2022 26.17 26.60 26.02 26.10 2,657,744 -0.02(-0.07%)
Oct 21, 2022 25.53 26.33 25.46 26.12 2,049,142 +0.59(+2.30%)
Oct 20, 2022 25.90 26.82 25.35 25.53 3,356,525 -0.17(-0.67%)
Oct 19, 2022 25.81 26.36 25.26 25.71 2,808,170 -0.39(-1.49%)
Oct 18, 2022 26.03 26.35 25.62 26.09 3,177,893 +0.79(+3.10%)
Oct 17, 2022 25.24 25.53 25.02 25.31 3,291,182 +0.97(+3.97%)
Oct 14, 2022 24.76 25.07 24.05 24.34 2,982,865 -0.05(-0.22%)
Oct 13, 2022 23.37 24.68 22.76 24.40 4,482,904 +0.57(+2.39%)
Oct 12, 2022 24.45 24.60 23.78 23.83 4,251,794 -0.55(-2.26%)
Oct 11, 2022 24.37 25.36 23.91 24.38 3,015,814 +0.06(+0.26%)
Oct 10, 2022 24.59 24.74 23.80 24.32 3,404,051 -0.07(-0.30%)
Oct 07, 2022 24.21 24.49 23.96 24.39 2,567,251 -0.29(-1.17%)
Oct 06, 2022 24.73 25.12 23.98 24.68 3,348,356 -0.23(-0.94%)
Oct 05, 2022 24.38 25.18 24.18 24.91 3,219,791 +0.05(+0.22%)
Oct 04, 2022 24.41 25.05 24.34 24.86 7,318,638 +1.36(+5.80%)
Oct 03, 2022 23.10 23.50 22.61 23.50 5,406,093 +0.80(+3.54%)
Sep 30, 2022 22.48 23.56 22.20 22.69 5,658,235 -0.17(-0.75%)
Sep 29, 2022 23.44 23.63 22.66 22.86 5,948,584 -1.04(-4.34%)
Sep 28, 2022 23.41 24.18 23.26 23.90 5,050,736 +0.71(+3.07%)
Sep 27, 2022 23.57 23.77 22.79 23.19 5,258,716 +0.14(+0.63%)
Sep 26, 2022 23.52 24.05 22.72 23.04 4,936,596 -0.69(-2.89%)
Sep 23, 2022 23.82 24.06 23.11 23.73 5,217,386 -0.57(-2.34%)
Sep 22, 2022 25.19 25.34 24.15 24.30 4,709,744 -0.88(-3.48%)
Sep 21, 2022 25.80 26.28 25.11 25.17 4,364,682 -0.37(-1.45%)
Sep 20, 2022 26.20 26.22 25.38 25.54 6,019,834 -0.92(-3.48%)
Sep 19, 2022 25.62 26.58 25.60 26.46 6,439,615 +0.53(+2.05%)
Sep 16, 2022 25.37 26.19 25.15 25.93 7,498,437 +0.05(+0.21%)
Sep 15, 2022 25.40 26.39 25.31 25.88 4,146,114 +0.00(+0.00%)
Sep 14, 2022 26.09 26.13 25.58 25.88 3,782,749 -0.09(-0.35%)
Sep 13, 2022 26.86 27.56 25.77 25.97 5,476,186 -1.92(-6.89%)
Sep 12, 2022 28.09 28.65 27.66 27.89 4,393,898 +0.18(+0.65%)
Sep 09, 2022 27.41 28.09 27.31 27.71 4,904,178 +0.61(+2.26%)
Sep 08, 2022 26.29 27.11 25.83 27.10 4,844,667 +0.38(+1.42%)
Sep 07, 2022 25.35 27.03 25.11 26.72 4,588,434 +1.19(+4.67%)
Sep 06, 2022 26.62 26.85 25.50 25.53 6,181,386 -1.06(-4.00%)
Sep 02, 2022 25.64 27.54 24.89 26.59 12,801,249 +1.42(+5.64%)
Sep 01, 2022 24.83 25.40 24.36 25.17 3,876,762 -0.04(-0.18%)
Aug 31, 2022 24.94 25.61 24.51 25.21 5,367,586 +0.29(+1.17%)
Aug 30, 2022 25.31 25.56 24.31 24.92 5,735,457 +0.00(+0.00%)
Aug 29, 2022 25.93 26.05 24.84 24.92 5,136,641 -1.46(-5.55%)
Aug 26, 2022 27.07 27.31 26.27 26.39 4,633,414 -0.59(-2.17%)
Aug 25, 2022 25.90 27.65 25.83 26.97 4,582,148 +0.94(+3.61%)
Aug 24, 2022 25.34 26.18 25.05 26.03 4,462,542 +0.45(+1.77%)
Aug 23, 2022 25.65 26.76 25.52 25.58 5,266,696 +0.52(+2.09%)
Aug 22, 2022 25.81 26.07 25.02 25.05 5,822,685 -1.46(-5.52%)
Aug 19, 2022 27.50 27.58 26.35 26.52 6,899,449 -1.28(-4.60%)
Aug 18, 2022 27.97 29.19 27.10 27.80 17,323,618 -2.32(-7.72%)
Aug 17, 2022 30.17 31.12 29.75 30.12 5,444,016 -1.01(-3.25%)
Aug 16, 2022 29.86 32.47 29.83 31.13 7,688,674 +1.80(+6.14%)
Aug 15, 2022 29.28 29.61 28.97 29.33 2,945,753 -0.11(-0.36%)
Aug 12, 2022 29.18 29.53 28.82 29.44 2,444,054 +0.50(+1.72%)
Aug 11, 2022 28.77 29.39 28.34 28.94 3,108,816 +1.14(+4.12%)
Aug 10, 2022 27.18 28.75 27.10 27.80 4,109,685 +1.46(+5.56%)
Aug 09, 2022 27.41 27.65 26.17 26.33 4,709,698 -1.58(-5.66%)
Aug 08, 2022 27.50 29.43 27.38 27.91 4,406,385 +0.81(+2.98%)
Aug 05, 2022 26.33 27.26 26.09 27.10 3,130,644 +0.47(+1.77%)
Aug 04, 2022 26.93 27.29 26.40 26.63 3,706,582 -0.96(-3.47%)
Aug 03, 2022 26.61 27.78 26.59 27.59 3,358,390 +1.63(+6.29%)
Aug 02, 2022 25.95 26.77 25.68 25.96 2,968,426 -0.20(-0.78%)
Aug 01, 2022 25.64 26.35 25.17 26.16 3,033,860 +0.31(+1.20%)
Jul 29, 2022 25.21 25.89 24.52 25.85 3,758,000 +0.91(+3.66%)
Jul 28, 2022 24.18 25.03 23.69 24.94 4,298,721 +0.94(+3.92%)
Jul 27, 2022 23.64 24.11 23.13 24.00 5,556,567 +0.65(+2.77%)
Jul 26, 2022 24.16 24.49 23.35 23.35 6,752,249 -2.34(-9.12%)
Jul 25, 2022 26.87 26.90 25.49 25.69 4,375,375 -1.15(-4.30%)
Jul 22, 2022 27.50 27.77 26.71 26.85 2,216,334 -0.57(-2.07%)
Jul 21, 2022 26.79 27.44 26.50 27.41 2,029,888 +0.44(+1.64%)
Jul 20, 2022 26.17 27.03 25.88 26.97 4,814,442 +0.71(+2.70%)
Jul 19, 2022 26.10 26.43 25.73 26.26 5,191,804 +0.59(+2.28%)
Jul 18, 2022 25.14 26.41 25.14 25.68 3,885,238 +0.63(+2.51%)
Jul 15, 2022 24.06 25.05 23.90 25.05 4,176,459 +1.13(+4.71%)
Jul 14, 2022 24.76 24.76 23.62 23.92 4,824,020 -0.92(-3.71%)
Jul 13, 2022 25.47 25.62 24.82 24.84 4,129,117 -0.84(-3.28%)
Jul 12, 2022 25.47 26.69 25.37 25.68 4,213,636 -0.20(-0.75%)
Jul 11, 2022 25.68 26.14 25.07 25.88 5,084,328 +0.00(+0.00%)
Jul 08, 2022 25.30 26.46 24.51 25.88 7,643,654 +0.81(+3.22%)
Jul 07, 2022 24.03 25.50 23.80 25.07 7,844,785 +0.79(+3.25%)
Jul 06, 2022 25.62 25.68 24.23 24.28 8,353,637 -1.81(-6.94%)
Jul 05, 2022 24.96 26.22 24.25 26.09 12,236,418 +0.65(+2.55%)
Jul 01, 2022 25.84 26.45 24.53 25.45 37,423,212 -6.22(-19.64%)
Jun 30, 2022 31.20 31.70 30.46 31.66 3,765,037 -0.20(-0.61%)
Jun 29, 2022 32.45 32.83 31.69 31.86 3,343,642 -0.81(-2.47%)
Jun 28, 2022 33.63 34.20 32.44 32.67 3,928,849 -0.76(-2.28%)
Jun 27, 2022 34.65 34.65 33.31 33.43 7,019,928 -1.39(-4.00%)
Jun 24, 2022 34.06 35.25 33.50 34.82 5,784,520 +0.77(+2.27%)
Jun 23, 2022 34.13 34.86 32.95 34.05 4,167,347 -0.20(-0.60%)
Jun 22, 2022 36.84 37.19 33.16 34.26 11,293,760 -3.30(-8.79%)
Jun 21, 2022 36.69 38.79 36.51 37.56 4,561,546 +1.85(+5.17%)
Jun 17, 2022 36.11 36.50 35.28 35.71 6,694,990 -0.05(-0.15%)
Jun 16, 2022 37.16 37.32 35.37 35.76 4,381,698 -2.20(-5.80%)
Jun 15, 2022 36.83 39.92 36.72 37.96 6,663,154 +1.53(+4.19%)
Jun 14, 2022 36.29 37.02 35.89 36.44 3,826,732 +0.47(+1.31%)
Jun 13, 2022 39.84 40.15 35.59 35.97 7,272,731 -4.62(-11.39%)
Jun 10, 2022 40.71 41.48 40.17 40.59 3,913,810 -0.75(-1.82%)
Jun 09, 2022 40.37 42.26 39.72 41.34 8,432,300 +0.75(+1.84%)
Jun 08, 2022 40.00 41.88 39.67 40.60 6,844,478 +0.15(+0.37%)
Jun 07, 2022 40.21 41.65 39.41 40.45 15,068,464 +3.52(+9.54%)
Jun 06, 2022 36.12 36.95 35.66 36.93 4,661,273 +0.56(+1.54%)
Jun 03, 2022 37.14 37.67 36.12 36.36 9,309,287 +0.26(+0.73%)
Jun 02, 2022 35.44 36.48 35.03 36.10 5,384,559 +0.86(+2.44%)
Jun 01, 2022 35.65 35.93 34.27 35.24 2,853,165 -0.11(-0.30%)
May 31, 2022 36.39 36.66 35.03 35.35 4,125,799 -1.36(-3.70%)
May 27, 2022 37.29 38.46 35.24 36.71 8,076,230 -1.16(-3.06%)
May 26, 2022 36.21 38.18 35.77 37.86 5,771,210 +2.38(+6.69%)
May 25, 2022 32.27 37.36 32.00 35.49 15,808,927 +3.77(+11.89%)
May 24, 2022 32.79 32.90 30.37 31.72 5,637,164 -1.81(-5.39%)
May 23, 2022 33.31 34.67 32.90 33.52 6,082,434 -0.84(-2.45%)
May 20, 2022 37.75 38.04 33.85 34.37 12,875,110 -5.12(-12.97%)
May 19, 2022 35.59 40.02 35.05 39.49 16,059,394 +1.67(+4.43%)
May 18, 2022 39.46 39.70 37.08 37.81 9,213,924 -4.68(-11.02%)
May 17, 2022 41.34 42.62 40.94 42.49 2,036,640 +1.24(+3.00%)
May 16, 2022 42.21 42.21 40.70 41.26 2,128,174 -1.21(-2.85%)
May 13, 2022 42.32 43.53 42.32 42.47 2,201,541 +0.82(+1.96%)
May 12, 2022 41.18 42.87 40.38 41.65 2,898,562 +0.75(+1.84%)
May 11, 2022 43.04 43.21 40.79 40.90 3,671,950 -2.40(-5.55%)
May 10, 2022 44.93 45.15 42.12 43.30 3,466,867 -1.09(-2.45%)
May 09, 2022 47.87 48.22 44.31 44.39 4,530,612 -4.47(-9.15%)
May 06, 2022 49.80 50.14 48.09 48.86 2,636,650 -1.44(-2.86%)
May 05, 2022 50.94 51.19 49.65 50.30 1,997,760 -1.21(-2.35%)
May 04, 2022 50.80 51.83 49.89 51.51 1,766,302 +1.06(+2.10%)
May 03, 2022 51.63 51.77 50.32 50.44 1,748,870 -1.10(-2.13%)
May 02, 2022 51.07 51.72 50.20 51.54 1,759,222 +0.80(+1.57%)
Apr 29, 2022 51.59 52.22 50.58 50.74 1,995,733 -1.15(-2.21%)
Apr 28, 2022 52.15 52.66 50.98 51.89 2,350,169 +0.60(+1.16%)
Apr 27, 2022 51.50 52.22 50.73 51.29 1,437,779 -0.39(-0.75%)
Apr 26, 2022 52.44 52.86 51.68 51.68 2,006,446 -1.26(-2.38%)
Apr 25, 2022 49.97 52.95 49.19 52.94 8,909,603 +2.66(+5.28%)
Apr 22, 2022 50.69 51.59 50.14 50.29 2,897,832 -1.10(-2.13%)
Apr 21, 2022 53.71 53.91 50.98 51.38 2,624,977 -1.73(-3.25%)
Apr 20, 2022 53.85 54.06 52.93 53.11 1,723,339 -0.74(-1.37%)
Apr 19, 2022 53.37 54.21 52.86 53.85 3,362,729 +0.83(+1.57%)
Apr 18, 2022 53.19 53.90 52.80 53.01 2,194,453 -0.46(-0.87%)
Apr 14, 2022 53.35 54.14 53.35 53.48 3,192,638 +0.17(+0.31%)
Apr 13, 2022 53.03 53.78 52.73 53.31 3,078,974 +0.45(+0.85%)
Apr 12, 2022 53.23 53.92 52.42 52.86 6,635,299 +2.68(+5.35%)
Apr 11, 2022 50.80 51.44 50.15 50.18 2,642,804 -0.50(-0.99%)
Apr 08, 2022 50.85 51.53 50.08 50.68 2,751,714 -0.17(-0.33%)
Apr 07, 2022 50.49 51.08 49.32 50.85 2,618,280 +0.01(+0.02%)
Apr 06, 2022 51.74 51.83 49.39 50.84 3,653,966 -1.53(-2.93%)
Apr 05, 2022 53.25 53.80 52.17 52.37 2,298,599 -0.77(-1.45%)
Apr 04, 2022 52.89 53.52 52.48 53.14 1,665,876 +0.25(+0.46%)
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.