Australia markets closed

Kohl's Corporation (KSS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
26.49+0.34 (+1.30%)
At close: 04:00PM EDT
26.66 +0.17 (+0.64%)
After hours: 07:56PM EDT
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202426.4526.6326.1726.4926.492,905,100
23 May 202425.5826.2925.2326.1526.154,788,900
22 May 202425.6126.1325.3525.6025.604,524,600
21 May 202426.0726.5625.8425.9925.993,677,600
20 May 202425.8026.4225.7826.1626.163,859,900
17 May 202425.1825.8125.0925.7425.743,529,900
16 May 202425.6025.8025.1925.2825.284,133,400
15 May 202426.9527.2525.6025.6625.664,851,800
14 May 202426.9928.2526.3926.7326.736,452,200
13 May 202424.5526.8824.5025.9225.9210,130,800
10 May 202424.1024.3123.7423.9323.934,610,800
09 May 202423.9024.2623.7723.9623.966,187,500
08 May 202423.6323.9423.4423.9423.943,757,700
07 May 202424.5724.9824.0424.0524.053,293,600
06 May 202424.4124.7124.2024.4224.423,733,100
03 May 202425.2125.3923.9824.1824.184,403,600
02 May 202424.3124.8023.8124.6524.653,809,500
01 May 202423.8724.4823.4323.5523.553,810,200
30 Apr 202424.0924.1023.7623.9423.944,026,300
29 Apr 202424.7424.9624.2024.4524.453,639,400
26 Apr 202424.3424.9924.2424.5324.533,808,000
25 Apr 202424.1324.3023.4324.2824.285,248,700
24 Apr 202425.3425.4824.4224.8924.896,177,200
23 Apr 202424.7025.9024.6525.4025.407,782,500
22 Apr 202423.4024.8223.3924.7024.709,148,800
19 Apr 202422.7323.3422.6323.1923.195,011,100
18 Apr 202421.9222.9421.4322.8522.857,914,200
17 Apr 202422.1622.3921.5821.8621.864,120,900
16 Apr 202422.1222.3921.8122.0222.024,657,500
15 Apr 202423.0823.1722.0522.2322.235,720,700
12 Apr 202423.2323.4622.7122.7322.736,270,600
11 Apr 202423.2823.8222.6423.6823.686,338,400
10 Apr 202424.1524.2023.0323.2123.217,587,800
09 Apr 202425.0525.3724.6424.6524.654,732,100
08 Apr 202425.5325.6524.8024.9824.986,656,700
05 Apr 202425.5025.8525.3725.5025.504,320,400
04 Apr 202427.2127.3725.5125.6925.694,407,500
03 Apr 202427.5827.8626.7526.9126.915,744,800
02 Apr 202428.7728.7727.0927.5927.595,066,700
01 Apr 202429.1929.6028.7329.3529.354,298,300
28 Mar 202428.3729.4028.2329.1529.155,469,500
27 Mar 202426.7228.4626.6028.4428.447,009,800
26 Mar 202426.5526.7926.2726.3026.305,635,100
25 Mar 202426.6227.0426.3126.4826.487,776,800
22 Mar 202427.1727.7026.3126.3726.374,022,200
21 Mar 202426.3727.7626.1327.5027.505,065,300
20 Mar 202425.3526.1825.1826.1426.143,288,100
19 Mar 202424.4125.5924.2225.5025.505,721,400
19 Mar 20240.5 Dividend
18 Mar 202424.9625.2024.4825.0424.546,369,000
15 Mar 202425.0225.3724.5824.8124.315,862,500
14 Mar 202425.2725.7924.8825.1324.636,035,800
13 Mar 202425.4226.3225.1625.2924.7910,645,700
12 Mar 202426.2028.0325.1825.3624.8513,206,800
11 Mar 202427.0227.5526.4527.1926.6512,809,500
08 Mar 202426.9027.5526.6227.2726.736,287,100
07 Mar 202427.4927.4926.6526.8326.294,349,600
06 Mar 202427.6427.8526.5227.1526.617,040,100
05 Mar 202427.4528.5827.0028.0827.525,541,800
04 Mar 202428.0828.9227.5927.7027.154,072,800
01 Mar 202428.0828.0827.3327.7427.192,912,700
29 Feb 202428.4328.5927.1227.8727.314,953,300
28 Feb 202428.2428.7527.9728.0427.482,587,900
27 Feb 202427.5928.7427.5928.6028.033,690,600
26 Feb 202427.6928.2527.3127.4026.853,113,900
23 Feb 202427.3827.7627.0227.5326.982,830,500
22 Feb 202427.5527.8927.2727.3826.832,993,900
21 Feb 202427.7827.7827.0927.4326.884,488,000
20 Feb 202427.1228.0326.9127.9027.343,228,200
16 Feb 202427.7828.3127.4627.5627.013,175,500
15 Feb 202427.6728.6827.5728.2627.704,036,300
14 Feb 202426.8027.4626.3027.4326.884,134,600
13 Feb 202426.2826.6325.1226.4025.875,909,900
12 Feb 202427.1628.3527.1627.7627.214,679,700
09 Feb 202426.7327.0926.1326.9426.403,958,600
08 Feb 202426.1627.5525.7926.9226.384,271,600
07 Feb 202426.4726.7425.6626.0625.544,889,100
06 Feb 202425.4927.5025.2526.8026.269,196,800
05 Feb 202425.7625.9825.0125.5525.044,124,600
02 Feb 202425.9726.6625.6126.4025.874,104,000
01 Feb 202426.0026.5224.8626.2525.736,274,700
31 Jan 202426.3626.8925.5625.7625.255,552,000
30 Jan 202427.7527.7826.8226.8326.294,064,200
29 Jan 202428.6828.9327.6028.0727.516,582,900
26 Jan 202427.8128.8527.7628.6928.125,180,400
25 Jan 202427.1927.9827.0327.5026.954,889,700
24 Jan 202426.4127.0926.3126.7326.206,722,700
23 Jan 202426.8627.0825.1625.8525.334,980,800
22 Jan 202424.5926.0924.5926.0625.544,972,400
19 Jan 202424.6724.9024.0324.9024.404,350,200
18 Jan 202425.1125.1923.4224.5924.106,452,500
17 Jan 202425.1925.2424.5124.9524.455,582,400
16 Jan 202425.7525.9025.0725.6025.094,580,700
12 Jan 202427.1627.2425.7026.1225.606,823,400
11 Jan 202427.5127.5826.3626.7326.204,533,200
10 Jan 202427.7228.0526.8827.8327.275,071,700
09 Jan 202426.8328.0826.7127.8127.254,048,100
08 Jan 202426.7127.5026.5027.1726.635,144,300
05 Jan 202426.3227.5626.2226.4425.916,740,700
04 Jan 202426.1426.7225.9226.5225.994,594,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...