Kohl's Corp (NY: KSS )

33.50 USD +0.05 (+0.15%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 33.09 33.65 32.56 33.50 4,327,500 +0.05(+0.15%)
Nov 25, 2020 32.80 33.84 32.28 33.45 9,510,700 -0.04(-0.12%)
Nov 24, 2020 32.84 33.54 31.95 33.49 14,703,184 +2.53(+8.17%)
Nov 23, 2020 29.00 31.19 28.80 30.96 13,140,083 +2.55(+8.98%)
Nov 20, 2020 29.08 29.88 28.40 28.41 8,641,300 -0.76(-2.61%)
Nov 19, 2020 28.72 29.37 28.22 29.17 9,932,647 +0.49(+1.71%)
Nov 18, 2020 29.61 30.34 28.19 28.68 15,568,473 -0.50(-1.71%)
Nov 17, 2020 25.60 29.42 25.38 29.18 24,560,934 +3.03(+11.59%)
Nov 16, 2020 25.95 26.27 24.80 26.15 15,177,205 +1.89(+7.79%)
Nov 13, 2020 23.10 24.58 22.96 24.26 11,024,499 +1.58(+6.97%)
Nov 12, 2020 22.98 23.51 22.31 22.68 9,957,283 -0.84(-3.57%)
Nov 11, 2020 25.74 26.15 23.42 23.52 14,867,297 -2.63(-10.06%)
Nov 10, 2020 25.80 27.14 25.63 26.15 12,660,471 +0.31(+1.20%)
Nov 09, 2020 24.38 25.98 23.58 25.84 15,447,942 +4.30(+19.96%)
Nov 06, 2020 21.73 22.23 21.22 21.54 6,908,200 -0.12(-0.55%)
Nov 05, 2020 20.88 22.08 20.86 21.66 7,075,670 +0.89(+4.29%)
Nov 04, 2020 21.39 21.61 20.67 20.77 8,491,836 -1.01(-4.64%)
Nov 03, 2020 20.91 21.97 20.55 21.78 8,753,998 +1.19(+5.78%)
Nov 02, 2020 21.48 21.48 20.47 20.59 7,670,530 -0.70(-3.29%)
Oct 30, 2020 21.48 22.10 20.80 21.29 9,649,500 -0.51(-2.34%)
Oct 29, 2020 20.97 22.06 20.83 21.80 6,198,274 +0.64(+3.02%)
Oct 28, 2020 21.30 21.92 20.82 21.16 6,354,469 -0.98(-4.43%)
Oct 27, 2020 22.71 23.13 22.12 22.14 5,732,173 -0.72(-3.15%)
Oct 26, 2020 23.68 24.15 22.19 22.86 9,911,695 -1.11(-4.63%)
Oct 23, 2020 23.31 24.08 22.62 23.97 10,670,100 +0.87(+3.77%)
Oct 22, 2020 21.87 23.35 21.87 23.10 10,484,491 +1.06(+4.81%)
Oct 21, 2020 20.91 22.36 20.23 22.04 13,779,925 +1.39(+6.73%)
Oct 20, 2020 19.68 21.43 19.68 20.65 14,655,471 +1.28(+6.61%)
Oct 19, 2020 20.49 20.57 19.34 19.37 7,444,787 -0.84(-4.16%)
Oct 16, 2020 20.82 20.97 20.08 20.21 6,665,500 -0.45(-2.18%)
Oct 15, 2020 20.05 20.80 20.03 20.66 4,630,540 +0.02(+0.10%)
Oct 14, 2020 20.68 21.15 20.54 20.64 6,271,207 +0.04(+0.19%)
Oct 13, 2020 21.18 21.28 20.43 20.60 6,247,881 -0.66(-3.10%)
Oct 12, 2020 21.75 22.39 21.18 21.26 6,225,518 -0.27(-1.25%)
Oct 09, 2020 22.00 22.24 21.42 21.53 6,681,700 -0.36(-1.64%)
Oct 08, 2020 20.87 21.90 20.72 21.89 8,071,662 +1.25(+6.06%)
Oct 07, 2020 19.83 20.74 19.83 20.64 6,693,434 +1.15(+5.90%)
Oct 06, 2020 20.75 20.75 19.36 19.49 7,435,181 -0.93(-4.55%)
Oct 05, 2020 20.33 20.75 20.05 20.42 6,273,005 +0.46(+2.30%)
Oct 02, 2020 18.54 20.06 18.50 19.96 10,624,200 +0.50(+2.57%)
Oct 01, 2020 18.56 19.63 18.36 19.46 9,282,958 +0.93(+5.02%)
Sep 30, 2020 18.46 19.03 18.43 18.53 9,246,283 +0.12(+0.65%)
Sep 29, 2020 19.65 19.65 18.28 18.41 13,003,673 -1.07(-5.49%)
Sep 28, 2020 19.95 20.27 19.45 19.48 6,561,870 +0.03(+0.15%)
Sep 25, 2020 19.78 20.04 19.27 19.45 6,669,100 -0.39(-1.97%)
Sep 24, 2020 19.94 20.30 19.24 19.84 7,073,966 -0.31(-1.54%)
Sep 23, 2020 21.11 21.55 20.13 20.15 6,094,044 -0.67(-3.22%)
Sep 22, 2020 21.91 21.91 20.73 20.82 7,377,190 -0.68(-3.16%)
Sep 21, 2020 22.51 22.94 21.48 21.50 7,529,582 -1.90(-8.12%)
Sep 18, 2020 23.22 23.86 23.10 23.40 34,310,500 +0.14(+0.60%)
Sep 17, 2020 23.54 24.04 22.99 23.26 5,921,444 -0.56(-2.35%)
Sep 16, 2020 23.16 24.50 22.95 23.82 8,883,812 +0.62(+2.67%)
Sep 15, 2020 23.09 23.48 22.75 23.20 6,546,212 -0.17(-0.73%)
Sep 14, 2020 21.68 23.40 21.59 23.37 10,603,702 +2.04(+9.56%)
Sep 11, 2020 21.99 21.99 21.11 21.33 6,724,700 -0.56(-2.56%)
Sep 10, 2020 22.18 22.70 21.78 21.89 6,276,555 -0.14(-0.64%)
Sep 09, 2020 22.20 22.38 21.90 22.03 6,947,666 -0.35(-1.56%)
Sep 08, 2020 21.81 22.78 21.36 22.38 10,202,691 +0.13(+0.58%)
Sep 04, 2020 22.05 22.29 20.97 22.25 8,286,900 +0.53(+2.44%)
Sep 03, 2020 21.32 22.09 21.01 21.72 9,810,354 +0.67(+3.18%)
Sep 02, 2020 21.28 21.93 20.83 21.05 7,237,578 +0.08(+0.38%)
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.