Kohl's Corp (NY: KSS )

63.71 USD +16.87 (+36.02%)
Official Closing Price Updated: 7:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 24, 2022 61.71 63.38 60.82 63.71 41,745,735 +16.87(+36.02%)
Jan 21, 2022 47.75 48.17 46.07 46.84 6,267,062 -1.25(-2.60%)
Jan 20, 2022 51.96 52.56 47.89 48.09 4,522,133 -3.74(-7.22%)
Jan 19, 2022 49.15 53.61 49.07 51.83 11,828,102 +2.08(+4.18%)
Jan 18, 2022 47.54 52.11 47.14 49.75 15,366,214 +1.98(+4.14%)
Jan 14, 2022 47.77 0 -0.94(-1.93%)
Jan 13, 2022 48.33 50.21 48.12 48.71 4,810,304 +0.73(+1.52%)
Jan 12, 2022 49.17 50.00 47.32 47.98 5,484,264 -1.00(-2.04%)
Jan 11, 2022 46.80 49.00 46.37 48.98 3,687,367 +2.39(+5.13%)
Jan 10, 2022 48.15 48.20 45.34 46.59 5,185,590 -1.61(-3.34%)
Jan 07, 2022 46.57 48.68 46.40 48.20 7,612,724 -0.82(-1.67%)
Jan 06, 2022 48.63 49.68 47.45 49.02 3,357,847 +0.67(+1.39%)
Jan 05, 2022 49.98 50.35 48.22 48.35 4,431,389 -1.32(-2.66%)
Jan 04, 2022 49.00 50.24 48.76 49.67 3,326,002 +0.09(+0.18%)
Jan 03, 2022 50.01 51.40 49.52 49.58 3,800,127 +0.19(+0.38%)
Dec 31, 2021 49.97 50.80 49.23 49.39 2,673,101 -0.88(-1.75%)
Dec 30, 2021 49.79 51.09 49.71 50.27 1,987,812 +0.19(+0.38%)
Dec 29, 2021 49.36 50.67 49.02 50.08 2,932,087 +0.88(+1.79%)
Dec 28, 2021 50.46 51.14 49.07 49.20 3,477,648 -1.60(-3.15%)
Dec 27, 2021 49.99 51.28 49.83 50.80 2,380,926 +0.61(+1.22%)
Dec 23, 2021 49.66 50.57 49.15 50.19 2,321,320 +0.94(+1.91%)
Dec 22, 2021 49.11 49.68 48.05 49.25 2,775,186 +0.36(+0.74%)
Dec 21, 2021 47.46 49.30 47.46 48.89 3,671,381 +2.02(+4.31%)
Dec 20, 2021 46.93 47.26 45.34 46.87 5,643,654 -0.96(-2.01%)
Dec 17, 2021 46.71 47.99 46.31 47.83 5,146,896 +1.00(+2.14%)
Dec 16, 2021 49.70 49.73 46.70 46.83 4,664,336 -2.35(-4.78%)
Dec 15, 2021 48.99 49.50 47.43 49.18 6,255,233 -0.32(-0.65%)
Dec 14, 2021 48.22 49.99 47.80 49.50 3,584,250 +0.93(+1.91%)
Dec 13, 2021 51.72 51.96 47.41 48.57 5,943,708 -3.19(-6.16%)
Dec 10, 2021 50.73 52.59 48.00 51.76 9,291,210 +1.10(+2.17%)
Dec 09, 2021 51.15 52.09 50.58 50.66 3,557,577 -0.46(-0.90%)
Dec 08, 2021 52.36 52.48 50.81 51.12 3,540,475 -1.00(-1.92%)
Dec 07, 2021 51.50 52.73 51.05 52.12 3,726,105 +1.05(+2.06%)
Dec 06, 2021 50.74 53.06 50.50 51.07 9,786,293 +2.62(+5.41%)
Dec 03, 2021 49.78 50.09 47.92 48.45 5,393,540 -1.44(-2.89%)
Dec 02, 2021 48.68 50.16 47.97 49.89 3,911,545 +1.56(+3.23%)
Dec 01, 2021 52.37 53.01 48.29 48.33 4,124,698 -2.90(-5.66%)
Nov 30, 2021 52.40 52.55 50.05 51.23 5,527,184 -2.09(-3.92%)
Nov 29, 2021 54.42 55.07 52.66 53.32 3,529,211 -0.60(-1.11%)
Nov 26, 2021 53.57 54.66 52.20 53.92 4,058,585 -1.40(-2.53%)
Nov 24, 2021 54.68 55.53 53.12 55.32 4,779,290 -0.86(-1.53%)
Nov 23, 2021 56.54 57.19 55.22 56.18 4,382,755 -1.38(-2.40%)
Nov 22, 2021 57.55 59.90 56.54 57.56 5,295,064 +0.55(+0.96%)
Nov 19, 2021 62.08 62.08 56.79 57.01 7,877,598 -5.47(-8.75%)
Nov 18, 2021 62.01 62.50 61.83 62.48 14,675,374 +6.00(+10.62%)
Nov 17, 2021 58.45 59.18 55.18 56.48 5,553,560 -1.80(-3.09%)
Nov 16, 2021 58.41 58.91 57.72 58.28 3,078,436 -0.08(-0.14%)
Nov 15, 2021 58.26 59.58 57.59 58.36 3,888,083 +1.02(+1.78%)
Nov 12, 2021 58.24 58.84 57.12 57.34 2,577,126 -0.86(-1.48%)
Nov 11, 2021 58.77 60.10 58.14 58.20 3,108,513 -0.05(-0.09%)
Nov 10, 2021 59.18 58.25 3,076,861 -1.31(-2.20%)
Nov 09, 2021 58.61 60.51 58.40 59.56 3,706,743 +1.01(+1.73%)
Nov 08, 2021 58.45 59.28 57.80 58.55 3,498,844 +0.34(+0.58%)
Nov 05, 2021 58.00 59.09 57.00 58.21 3,090,309 +1.34(+2.36%)
Nov 04, 2021 56.68 57.62 56.19 56.87 3,089,979 +0.34(+0.60%)
Nov 03, 2021 52.43 57.25 52.43 56.53 6,545,690 +4.18(+7.98%)
Nov 02, 2021 51.46 52.40 50.87 52.35 2,090,170 +0.77(+1.49%)
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.