Skip to main content

Kohl's Corp (NY: KSS )

23.97 +0.42 (+1.78%)
Streaming Delayed Price Updated: 10:16 AM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 24.82 25.67 24.68 25.14 10,705,110 -0.11(-0.45%)
Jul 30, 2008 25.51 26.03 24.80 25.25 13,251,551 -0.13(-0.52%)
Jul 29, 2008 25.39 25.43 24.34 25.39 12,328,480 +0.44(+1.76%)
Jul 28, 2008 25.56 25.82 24.72 24.95 8,391,378 -0.65(-2.55%)
Jul 25, 2008 25.73 26.42 25.42 25.60 7,076,087 +0.04(+0.16%)
Jul 24, 2008 26.79 26.79 25.42 25.56 7,800,586 -0.87(-3.29%)
Jul 23, 2008 25.22 27.32 25.07 26.43 10,942,969 +0.69(+2.68%)
Jul 22, 2008 24.88 25.76 24.28 25.74 11,025,074 +0.82(+3.30%)
Jul 21, 2008 25.81 26.21 24.83 24.92 8,334,565 -0.84(-3.26%)
Jul 18, 2008 26.35 26.35 25.11 25.76 13,636,917 +0.14(+0.56%)
Jul 17, 2008 24.16 25.86 23.62 25.61 17,450,322 +1.41(+5.82%)
Jul 16, 2008 22.96 24.37 22.73 24.20 16,445,820 +1.23(+5.35%)
Jul 15, 2008 22.80 23.59 22.08 22.98 15,054,055 +0.00(+0.00%)
Jul 14, 2008 23.80 24.00 22.80 22.98 7,882,749 -0.49(-2.07%)
Jul 11, 2008 23.71 24.03 22.54 23.46 16,076,226 -0.50(-2.08%)
Jul 10, 2008 25.33 25.33 23.39 23.96 23,480,438 -1.34(-5.31%)
Jul 09, 2008 26.74 26.95 25.14 25.30 11,567,903 -1.36(-5.09%)
Jul 08, 2008 26.00 26.74 25.85 26.66 12,063,949 +0.77(+2.99%)
Jul 07, 2008 25.67 26.39 25.47 25.88 15,950,766 +0.38(+1.48%)
Jul 04, 2008 24.82 25.73 24.75 25.51 8,475,803 +0.00(+0.00%)
Jul 03, 2008 24.82 25.73 24.75 25.51 8,475,803 +0.85(+3.43%)
Jul 02, 2008 24.85 25.89 24.59 24.66 16,037,265 +0.06(+0.24%)
Jul 01, 2008 23.69 24.68 23.31 24.60 13,344,673 +0.58(+2.42%)
Jun 30, 2008 24.82 25.21 23.90 24.02 11,305,689 -0.80(-3.24%)
Jun 27, 2008 24.31 24.95 24.31 24.82 14,065,193 +0.51(+2.10%)
Jun 26, 2008 24.94 24.94 24.31 24.31 8,732,046 -0.91(-3.61%)
Jun 25, 2008 24.81 25.91 24.68 25.22 12,055,253 +0.56(+2.29%)
Jun 24, 2008 25.13 25.22 23.92 24.66 15,440,979 -0.52(-2.05%)
Jun 23, 2008 26.15 26.71 25.07 25.18 13,885,573 -0.85(-3.27%)
Jun 20, 2008 26.84 27.22 25.94 26.03 13,296,704 -1.09(-4.00%)
Jun 19, 2008 26.00 27.18 26.00 27.11 15,468,474 +1.04(+4.00%)
Jun 18, 2008 26.60 26.83 25.82 26.07 18,336,980 -0.75(-2.80%)
Jun 17, 2008 26.99 27.13 26.45 26.82 8,821,149 -0.01(-0.02%)
Jun 16, 2008 26.87 27.13 26.32 26.83 8,884,981 -0.51(-1.87%)
Jun 13, 2008 26.44 27.35 26.39 27.34 10,863,689 +1.01(+3.85%)
Jun 12, 2008 25.75 26.96 25.75 26.32 10,793,101 +0.77(+3.03%)
Jun 11, 2008 26.24 26.46 25.55 25.55 10,261,718 -0.82(-3.09%)
Jun 10, 2008 25.78 26.56 25.49 26.36 12,491,769 +0.36(+1.38%)
Jun 09, 2008 26.84 27.02 25.81 26.00 8,653,214 -0.61(-2.28%)
Jun 06, 2008 27.86 27.86 26.50 26.61 11,161,177 -1.54(-5.48%)
Jun 05, 2008 27.56 28.25 27.48 28.15 14,682,088 +1.01(+3.74%)
Jun 04, 2008 26.85 27.71 26.77 27.14 12,005,937 +0.30(+1.12%)
Jun 03, 2008 26.68 27.04 26.40 26.84 8,434,069 +0.26(+0.97%)
Jun 02, 2008 26.86 27.10 26.12 26.58 9,937,004 -0.29(-1.09%)
May 30, 2008 27.22 27.34 26.59 26.87 6,562,808 -0.32(-1.17%)
May 29, 2008 26.84 27.31 26.52 27.19 9,517,490 +0.59(+2.23%)
May 28, 2008 26.79 27.05 26.33 26.60 11,931,304 +0.21(+0.80%)
May 27, 2008 26.21 26.83 25.90 26.39 8,928,244 +0.46(+1.78%)
May 26, 2008 26.73 26.73 25.53 25.93 0 +0.00(+0.00%)
May 23, 2008 26.73 26.73 25.53 25.93 10,108,748 -0.91(-3.40%)
May 22, 2008 27.32 27.45 26.68 26.84 9,518,467 -0.31(-1.15%)
May 21, 2008 28.49 28.79 26.93 27.15 10,880,162 -1.34(-4.72%)
May 20, 2008 28.66 28.74 28.04 28.49 9,057,454 -0.38(-1.31%)
May 19, 2008 29.68 29.68 28.79 28.87 7,785,733 -0.68(-2.31%)
May 16, 2008 29.75 29.75 28.76 29.56 22,121,036 -0.73(-2.42%)
May 15, 2008 30.19 30.48 29.09 30.29 11,979,808 +0.54(+1.81%)
May 14, 2008 29.35 30.14 29.35 29.75 9,660,883 +0.61(+2.08%)
May 13, 2008 29.44 29.49 28.90 29.14 7,850,679 -0.29(-1.00%)
May 12, 2008 28.66 29.54 28.52 29.44 7,286,128 +0.80(+2.79%)
May 09, 2008 28.22 29.26 28.06 28.64 4,768,599 +0.07(+0.25%)
May 08, 2008 29.69 29.81 28.33 28.57 14,471,635 -0.66(-2.26%)
May 07, 2008 29.24 30.15 29.07 29.23 8,551,778 -0.05(-0.18%)
May 06, 2008 28.76 29.42 28.32 29.28 9,040,212 +0.37(+1.27%)
May 05, 2008 29.84 29.96 28.88 28.91 10,852,294 -1.15(-3.81%)
May 02, 2008 29.81 30.41 29.44 30.06 9,882,420 +0.68(+2.31%)
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.