Kohl's Corp (NY: KSS )

50.49 USD -1.56 (-3.00%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 50.74 51.79 50.32 50.49 4,088,713 -1.56(-3.00%)
Jun 17, 2021 53.52 53.65 51.11 52.05 3,316,563 -1.31(-2.46%)
Jun 16, 2021 53.02 53.57 52.10 53.36 2,765,758 -0.21(-0.39%)
Jun 15, 2021 53.06 53.76 52.67 53.57 3,100,793 +0.49(+0.92%)
Jun 14, 2021 54.94 55.13 52.91 53.08 3,416,113 -1.76(-3.21%)
Jun 11, 2021 54.18 55.16 54.00 54.84 2,686,435 +1.06(+1.97%)
Jun 10, 2021 54.89 56.10 53.61 53.78 3,721,311 -0.66(-1.21%)
Jun 09, 2021 54.61 55.70 54.37 54.44 3,782,853 -0.33(-0.60%)
Jun 08, 2021 54.24 55.12 53.64 54.77 3,783,139 +0.43(+0.79%)
Jun 07, 2021 53.34 54.53 53.30 54.34 2,970,330 +0.92(+1.72%)
Jun 04, 2021 53.61 53.73 51.79 53.42 4,279,167 +0.01(+0.02%)
Jun 03, 2021 55.43 55.43 53.12 53.41 5,678,925 -2.24(-4.03%)
Jun 02, 2021 55.90 56.26 54.58 55.65 2,989,686 -0.10(-0.18%)
Jun 01, 2021 56.00 56.43 55.46 55.75 3,259,414 +0.26(+0.47%)
May 28, 2021 56.73 56.73 54.96 55.49 3,712,939 -1.26(-2.22%)
May 27, 2021 56.07 56.87 55.56 56.75 3,338,340 +0.94(+1.68%)
May 26, 2021 55.23 56.60 54.88 55.81 3,883,420 +0.75(+1.36%)
May 25, 2021 55.97 57.17 54.90 55.06 4,037,958 -0.62(-1.11%)
May 24, 2021 54.81 56.39 54.18 55.68 5,795,371 +1.61(+2.98%)
May 21, 2021 54.69 55.10 53.63 54.07 6,137,244 -0.05(-0.09%)
May 20, 2021 55.55 56.45 52.50 54.12 22,936,589 -6.13(-10.17%)
May 19, 2021 60.31 61.15 59.43 60.25 4,043,210 -1.55(-2.51%)
May 18, 2021 64.65 64.80 61.63 61.80 3,609,214 -2.26(-3.53%)
May 17, 2021 60.80 64.50 60.49 64.06 4,677,741 +2.74(+4.47%)
May 14, 2021 57.66 61.87 57.57 61.32 4,145,347 +4.54(+8.00%)
May 13, 2021 56.24 58.27 55.42 56.78 2,366,934 +0.82(+1.47%)
May 12, 2021 58.34 59.05 55.93 55.96 2,794,864 -3.03(-5.14%)
May 11, 2021 59.50 60.23 57.15 58.99 3,534,291 -1.89(-3.10%)
May 10, 2021 62.00 63.57 60.71 60.88 3,534,652 -0.92(-1.49%)
May 07, 2021 60.40 62.24 59.80 61.80 1,356,539 +1.51(+2.50%)
May 06, 2021 60.56 60.92 59.22 60.29 1,410,324 -0.22(-0.36%)
May 05, 2021 62.00 62.09 60.25 60.51 2,091,405 -0.45(-0.74%)
May 04, 2021 61.00 61.40 58.75 60.96 2,235,259 -0.86(-1.39%)
May 03, 2021 58.98 62.51 58.82 61.82 4,320,092 +3.16(+5.39%)
Apr 30, 2021 58.73 59.27 58.26 58.66 2,401,800 -0.50(-0.85%)
Apr 29, 2021 61.26 61.35 58.58 59.16 1,870,346 -1.40(-2.31%)
Apr 28, 2021 59.88 61.31 59.63 60.56 1,582,580 +0.39(+0.65%)
Apr 27, 2021 58.39 60.44 58.32 60.17 1,884,934 +1.94(+3.33%)
Apr 26, 2021 59.48 60.57 57.67 58.23 2,724,925 -1.24(-2.09%)
Apr 23, 2021 59.05 59.73 58.20 59.47 1,562,200 +1.11(+1.90%)
Apr 22, 2021 59.37 60.06 58.30 58.36 2,490,380 -0.81(-1.37%)
Apr 21, 2021 56.83 59.57 56.20 59.17 3,536,897 +2.47(+4.36%)
Apr 20, 2021 58.22 58.71 55.54 56.70 2,554,470 -2.72(-4.58%)
Apr 19, 2021 59.46 60.45 58.81 59.42 2,330,715 +0.01(+0.02%)
Apr 16, 2021 59.68 60.15 58.39 59.41 2,304,700 +0.16(+0.27%)
Apr 15, 2021 60.46 60.64 58.00 59.25 3,236,434 -0.47(-0.79%)
Apr 14, 2021 61.74 62.56 59.50 59.72 4,474,791 -1.22(-2.00%)
Apr 13, 2021 62.45 62.64 59.25 60.94 3,760,004 -1.64(-2.62%)
Apr 12, 2021 61.83 63.72 61.78 62.58 2,449,279 -0.18(-0.29%)
Apr 09, 2021 61.66 62.96 60.71 62.76 2,879,800 +1.46(+2.38%)
Apr 08, 2021 60.85 61.49 59.09 61.30 2,665,428 -0.04(-0.07%)
Apr 07, 2021 60.00 61.38 59.81 61.34 2,900,145 +1.34(+2.23%)
Apr 06, 2021 58.78 61.26 58.33 60.00 4,104,552 +0.93(+1.57%)
Apr 05, 2021 59.01 59.50 57.22 59.07 2,019,312 +0.76(+1.30%)
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.