Skip to main content

Kohl's Corp (NY: KSS )

20.50 -0.39 (-1.89%)
Streaming Delayed Price Updated: 11:17 AM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2023 21.20 21.52 20.89 20.90 4,434,770 -0.42(-1.97%)
Sep 20, 2023 21.92 22.07 21.29 21.32 3,296,326 -0.50(-2.29%)
Sep 19, 2023 21.43 21.91 21.33 21.82 4,222,564 +0.38(+1.77%)
Sep 18, 2023 22.71 22.78 21.43 21.44 3,961,772 -1.36(-5.96%)
Sep 15, 2023 22.67 23.12 22.59 22.80 4,031,708 +0.04(+0.18%)
Sep 14, 2023 22.74 23.10 22.42 22.76 3,341,976 +0.31(+1.38%)
Sep 13, 2023 23.23 23.33 22.32 22.45 3,976,434 -1.00(-4.26%)
Sep 12, 2023 23.90 24.29 23.33 23.45 2,858,670 -0.42(-1.76%)
Sep 11, 2023 24.34 24.46 23.69 23.87 3,122,011 -0.32(-1.32%)
Sep 08, 2023 23.69 24.41 23.30 24.19 4,151,201 +0.35(+1.47%)
Sep 07, 2023 24.59 24.61 23.70 23.84 2,956,295 -0.96(-3.87%)
Sep 06, 2023 24.79 25.09 24.32 24.80 2,830,447 -0.30(-1.20%)
Sep 05, 2023 25.76 26.02 25.07 25.10 3,623,234 -0.83(-3.20%)
Sep 01, 2023 26.37 26.56 25.92 25.93 4,161,717 -0.21(-0.79%)
Aug 31, 2023 26.41 26.88 26.09 26.14 3,984,297 -0.20(-0.75%)
Aug 30, 2023 25.99 26.53 25.90 26.33 3,086,209 +0.25(+0.98%)
Aug 29, 2023 25.61 26.35 25.28 26.08 3,441,960 +0.78(+3.10%)
Aug 28, 2023 23.40 25.33 23.37 25.29 5,988,114 +1.86(+7.96%)
Aug 25, 2023 25.45 25.74 23.34 23.43 7,482,763 -1.75(-6.94%)
Aug 24, 2023 26.62 26.97 25.11 25.17 5,278,904 -1.34(-5.07%)
Aug 23, 2023 25.79 26.53 24.74 26.52 10,662,678 +1.28(+5.05%)
Aug 22, 2023 26.97 27.09 25.20 25.24 7,797,592 -2.91(-10.35%)
Aug 21, 2023 27.68 28.17 27.36 28.16 3,732,330 +0.56(+2.03%)
Aug 18, 2023 26.48 28.01 26.48 27.60 5,046,911 +0.94(+3.53%)
Aug 17, 2023 27.22 27.53 26.64 26.66 3,698,189 -0.09(-0.33%)
Aug 16, 2023 26.86 27.15 26.52 26.74 2,908,618 -0.13(-0.47%)
Aug 15, 2023 26.89 27.23 26.25 26.87 5,342,109 -0.38(-1.40%)
Aug 14, 2023 27.06 27.56 26.76 27.25 4,561,691 -0.05(-0.18%)
Aug 11, 2023 27.21 27.71 26.87 27.30 2,421,652 -0.03(-0.11%)
Aug 10, 2023 27.47 27.74 27.08 27.33 3,061,942 +0.06(+0.22%)
Aug 09, 2023 28.01 28.16 27.18 27.27 3,284,740 -0.85(-3.03%)
Aug 08, 2023 27.76 28.25 27.00 28.13 4,407,537 -0.20(-0.69%)
Aug 07, 2023 28.55 28.77 27.97 28.32 1,852,107 -0.23(-0.79%)
Aug 04, 2023 28.71 29.09 27.94 28.55 2,989,124 +0.17(+0.59%)
Aug 03, 2023 27.78 28.61 27.46 28.38 3,666,471 +0.53(+1.90%)
Aug 02, 2023 27.71 28.04 27.29 27.85 2,406,200 -0.34(-1.22%)
Aug 01, 2023 27.75 28.28 27.36 28.20 3,602,270 +0.28(+1.02%)
Jul 31, 2023 27.63 28.42 27.59 27.91 3,345,251 +0.22(+0.78%)
Jul 28, 2023 27.52 27.71 27.11 27.70 2,375,067 +0.68(+2.51%)
Jul 27, 2023 27.53 28.16 26.77 27.02 4,029,015 -0.37(-1.36%)
Jul 26, 2023 26.00 27.40 25.98 27.39 3,858,618 +1.61(+6.24%)
Jul 25, 2023 25.86 25.91 25.27 25.78 3,130,889 -0.14(-0.53%)
Jul 24, 2023 24.75 25.92 24.70 25.92 3,850,702 +1.25(+5.05%)
Jul 21, 2023 25.35 25.40 24.47 24.67 2,457,671 -0.46(-1.83%)
Jul 20, 2023 25.24 25.27 24.53 25.14 2,777,616 -0.09(-0.35%)
Jul 19, 2023 25.03 25.23 24.56 25.22 2,590,869 +0.51(+2.06%)
Jul 18, 2023 24.81 25.54 24.59 24.71 3,144,475 -0.01(-0.04%)
Jul 17, 2023 24.15 24.79 23.70 24.72 2,910,361 +0.45(+1.86%)
Jul 14, 2023 24.54 24.54 23.88 24.27 3,467,131 -0.26(-1.08%)
Jul 13, 2023 24.61 24.71 24.19 24.54 3,599,503 +0.04(+0.16%)
Jul 12, 2023 25.22 25.26 24.35 24.50 3,329,019 -0.26(-1.03%)
Jul 11, 2023 23.92 25.11 23.65 24.75 3,867,996 +1.15(+4.86%)
Jul 10, 2023 23.61 24.17 23.10 23.60 4,378,664 -0.15(-0.62%)
Jul 07, 2023 23.55 24.22 23.44 23.75 3,963,669 +0.34(+1.47%)
Jul 06, 2023 23.26 23.60 22.91 23.41 3,168,272 -0.24(-1.00%)
Jul 05, 2023 23.69 23.83 23.25 23.64 3,170,094 -0.39(-1.63%)
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.