Skip to main content

Kohl's Corp (NY: KSS )

28.96 +0.52 (+1.83%)
Streaming Delayed Price Updated: 10:07 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 20.83 21.16 20.55 20.67 4,276,976 -0.16(-0.77%)
Apr 27, 2023 20.34 20.94 20.04 20.83 4,034,863 +0.63(+3.11%)
Apr 26, 2023 20.05 20.62 19.99 20.20 3,758,294 +0.08(+0.42%)
Apr 25, 2023 21.20 21.35 20.12 20.12 5,418,480 -1.44(-6.70%)
Apr 24, 2023 21.77 21.77 20.90 21.56 3,412,760 -0.17(-0.78%)
Apr 21, 2023 21.74 21.94 21.54 21.73 3,711,855 +0.02(+0.09%)
Apr 20, 2023 21.75 22.45 21.67 21.71 2,318,683 -0.29(-1.32%)
Apr 19, 2023 21.58 22.11 21.57 22.00 2,500,853 +0.14(+0.64%)
Apr 18, 2023 22.01 22.32 21.64 21.86 3,830,554 -0.04(-0.17%)
Apr 17, 2023 22.00 22.26 21.68 21.90 5,246,266 -0.04(-0.17%)
Apr 14, 2023 21.57 22.02 21.41 21.94 4,427,960 +0.44(+2.05%)
Apr 13, 2023 21.67 21.99 21.44 21.50 3,821,138 -0.18(-0.82%)
Apr 12, 2023 22.95 23.10 21.58 21.67 4,485,906 -1.04(-4.58%)
Apr 11, 2023 22.72 23.16 22.49 22.72 4,286,117 +0.35(+1.55%)
Apr 10, 2023 21.21 22.37 21.15 22.37 5,173,517 +1.11(+5.21%)
Apr 06, 2023 21.10 21.36 20.59 21.26 4,825,278 +0.06(+0.27%)
Apr 05, 2023 22.05 22.14 21.02 21.20 5,043,423 -1.32(-5.87%)
Apr 04, 2023 23.01 23.29 21.93 22.53 4,694,425 +0.10(+0.46%)
Apr 03, 2023 22.35 22.89 21.89 22.42 4,628,081 +0.34(+1.53%)
Mar 31, 2023 21.50 22.30 21.50 22.09 4,195,473 +0.62(+2.88%)
Mar 30, 2023 22.32 22.80 21.42 21.47 8,687,470 +0.78(+3.76%)
Mar 29, 2023 20.48 20.71 19.61 20.69 4,506,127 +0.26(+1.29%)
Mar 28, 2023 20.49 21.25 20.33 20.43 3,119,422 +0.08(+0.37%)
Mar 27, 2023 20.36 20.51 19.92 20.35 4,245,579 +0.20(+0.98%)
Mar 24, 2023 19.99 20.43 19.78 20.15 3,786,813 -0.17(-0.83%)
Mar 23, 2023 21.01 21.41 20.00 20.32 4,988,153 -0.49(-2.34%)
Mar 22, 2023 21.87 22.21 20.80 20.81 4,153,022 -0.85(-3.94%)
Mar 21, 2023 21.96 22.39 21.49 21.66 4,204,215 +0.27(+1.27%)
Mar 20, 2023 21.88 22.38 21.03 21.39 5,118,590 -0.40(-1.85%)
Mar 17, 2023 21.45 21.88 21.03 21.80 9,350,549 +0.00(+0.00%)
Mar 16, 2023 21.42 22.27 21.23 21.80 4,261,446 +0.04(+0.17%)
Mar 15, 2023 20.27 21.78 20.14 21.76 7,570,481 +0.84(+4.04%)
Mar 14, 2023 21.77 21.95 20.57 20.91 7,879,640 -0.03(-0.13%)
Mar 13, 2023 21.93 22.15 20.73 20.94 8,229,993 -1.84(-8.09%)
Mar 10, 2023 23.86 23.89 22.59 22.79 5,697,171 -1.29(-5.37%)
Mar 09, 2023 24.88 25.03 23.96 24.08 4,820,879 -0.74(-2.99%)
Mar 08, 2023 25.22 25.26 24.36 24.82 4,268,051 -0.20(-0.81%)
Mar 07, 2023 25.17 25.48 24.46 25.03 3,865,359 -0.05(-0.18%)
Mar 06, 2023 25.80 26.02 24.97 25.07 4,647,424 -0.57(-2.22%)
Mar 03, 2023 25.92 26.19 25.45 25.64 4,389,794 +0.08(+0.32%)
Mar 02, 2023 25.24 26.47 25.11 25.56 7,149,345 +0.31(+1.24%)
Mar 01, 2023 24.32 26.87 24.21 25.25 23,834,444 -0.49(-1.89%)
Feb 28, 2023 26.15 26.34 25.69 25.73 5,789,437 -0.34(-1.30%)
Feb 27, 2023 27.21 27.25 25.98 26.07 3,901,153 -0.74(-2.77%)
Feb 24, 2023 26.48 26.94 25.92 26.82 2,819,777 -0.26(-0.95%)
Feb 23, 2023 27.29 27.51 26.56 27.07 2,396,984 -0.17(-0.61%)
Feb 22, 2023 27.05 27.52 26.78 27.24 2,887,302 +0.43(+1.61%)
Feb 21, 2023 29.05 29.17 26.80 26.81 4,104,435 -2.95(-9.93%)
Feb 17, 2023 29.72 29.81 29.26 29.76 2,337,338 -0.02(-0.06%)
Feb 16, 2023 30.09 30.49 29.64 29.78 1,935,872 -0.92(-2.99%)
Feb 15, 2023 30.59 30.99 30.16 30.70 2,129,419 -0.10(-0.33%)
Feb 14, 2023 30.14 30.91 29.81 30.80 2,093,954 +0.55(+1.82%)
Feb 13, 2023 29.30 30.32 28.99 30.25 2,498,804 +0.90(+3.06%)
Feb 10, 2023 29.63 30.15 29.19 29.35 2,440,246 -0.55(-1.84%)
Feb 09, 2023 30.90 31.36 29.74 29.90 3,247,052 -0.51(-1.69%)
Feb 08, 2023 31.39 31.52 30.27 30.41 2,790,628 -1.29(-4.08%)
Feb 07, 2023 31.28 31.89 30.83 31.71 2,911,949 +0.15(+0.47%)
Feb 06, 2023 31.52 31.89 30.63 31.56 3,367,111 -0.34(-1.06%)
Feb 03, 2023 31.06 32.83 31.03 31.90 4,261,337 +0.63(+2.03%)
Feb 02, 2023 30.79 31.73 30.30 31.27 3,265,037 +0.80(+2.62%)
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.