Australia markets closed

Kohl's Corporation (KSS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
29.00+0.56 (+1.98%)
As of 02:42PM EDT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202428.3729.4028.2329.0029.003,361,314
27 Mar 202426.7228.4626.6028.4428.447,006,700
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
03 Jan 202427.3727.4225.5726.4225.896,531,500
02 Jan 202428.7329.0127.7428.0427.484,585,000
29 Dec 202329.0529.3828.4628.6828.113,985,600
28 Dec 202328.9929.4528.7029.3228.732,864,000
27 Dec 202329.0929.4428.9329.3628.774,591,600
26 Dec 202327.9329.0327.8228.9728.394,390,200
22 Dec 202327.1227.8626.8027.6727.123,379,300
21 Dec 202327.7527.9827.1827.6627.114,948,000
20 Dec 202328.6928.6927.0827.2026.666,210,800
19 Dec 202328.4928.9028.2228.8228.244,022,600
18 Dec 202328.5728.7928.1328.6028.034,291,100
15 Dec 202328.6128.8227.7728.2527.696,993,200
14 Dec 202328.1829.2227.9828.4527.888,606,300
13 Dec 202325.1827.3624.7827.1626.626,799,700
12 Dec 202326.1026.2024.9425.1024.606,910,000
11 Dec 202325.7626.6425.4826.3825.858,441,200
08 Dec 202323.9024.7923.6724.6524.165,799,500
07 Dec 202322.7323.9922.6223.9023.426,394,200
06 Dec 202323.6724.0722.5722.6422.198,619,700
05 Dec 202324.7324.7323.4123.4522.986,557,400
05 Dec 20230.5 Dividend
04 Dec 202324.2425.7024.1625.5724.577,952,600
01 Dec 202323.5124.4822.7024.2423.298,134,200
30 Nov 202324.0924.3023.1123.4522.536,650,900
29 Nov 202323.5224.8223.5223.8522.925,988,400
28 Nov 202323.0023.5422.6823.5322.614,553,100
27 Nov 202322.9523.3622.2123.0522.158,691,100
24 Nov 202323.3823.5322.5523.1522.243,590,200
22 Nov 202322.8124.0022.3523.1722.269,050,100
21 Nov 202323.4023.5121.4522.7321.8418,004,500
20 Nov 202325.0725.6024.7424.8623.899,507,500
17 Nov 202324.4525.6524.3925.5624.566,374,100
16 Nov 202325.1525.4923.4823.8122.886,531,300
15 Nov 202323.4325.0623.3524.7123.748,279,600
14 Nov 202321.5123.0221.5022.6721.784,399,100
13 Nov 202321.5821.7220.7720.8620.044,593,300
10 Nov 202322.4022.4920.9721.7720.927,740,600
09 Nov 202323.8824.1022.3922.4721.594,095,300
08 Nov 202324.3524.3523.5723.8822.953,922,200
07 Nov 202324.5424.9324.0724.3523.404,039,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...