KSS - Kohl's Corporation

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
11 Dec 201947.7248.1747.4647.7047.703,096,555
10 Dec 201947.9548.0447.3348.0448.043,231,600
10 Dec 20190.67 Dividend
09 Dec 201947.3548.8647.1448.7148.044,655,900
06 Dec 201947.4948.0346.9947.1546.503,776,400
05 Dec 201946.4247.2646.4247.0846.433,386,000
04 Dec 201946.1846.9546.0746.2545.613,547,700
03 Dec 201946.3346.3945.5345.9445.313,946,400
02 Dec 201947.2347.3646.4546.8246.184,229,000
29 Nov 201948.0448.0446.9547.0146.363,299,600
27 Nov 201948.1948.5647.8248.3247.663,215,700
26 Nov 201948.3648.9847.8148.0547.393,844,400
25 Nov 201947.3648.7747.0148.4047.735,742,700
22 Nov 201947.4047.8146.6647.0046.354,386,100
21 Nov 201947.0047.9346.6347.0946.444,843,200
20 Nov 201946.3347.8646.0647.2246.578,057,600
19 Nov 201948.7550.2747.0147.0246.3726,997,300
18 Nov 201959.2459.2457.2658.4057.606,087,700
15 Nov 201957.9159.2857.1959.0858.273,552,200
14 Nov 201957.0358.5057.0057.5556.764,150,100
13 Nov 201956.1256.9855.8556.6955.912,184,100
12 Nov 201956.4257.0455.3456.4555.674,047,400
11 Nov 201956.7357.2356.3757.0156.232,880,300
08 Nov 201956.5057.3155.8457.0456.263,907,700
07 Nov 201955.7057.4155.4656.7455.964,919,700
06 Nov 201954.7854.9753.7954.3953.643,173,700
05 Nov 201954.5055.9454.4655.3054.542,885,800
04 Nov 201953.0554.4752.9254.0953.354,789,500
01 Nov 201951.8852.6451.7452.0951.373,096,900
31 Oct 201951.2851.2850.3251.2650.553,064,600
30 Oct 201953.8954.1351.1551.6250.913,586,200
29 Oct 201953.4854.4553.0653.9153.172,384,500
28 Oct 201954.2854.5753.7053.7152.972,102,000
25 Oct 201952.1954.0751.9253.9653.222,321,600
24 Oct 201953.3153.3151.6752.3251.601,601,100
23 Oct 201952.4353.5052.0353.2652.532,540,600
22 Oct 201951.4153.0051.2052.9452.212,297,200
21 Oct 201951.2352.0750.8551.2350.532,221,500
18 Oct 201949.8851.3749.8050.6049.902,655,900
17 Oct 201951.3451.9150.7351.0650.362,534,400
16 Oct 201951.0752.0750.7551.0250.322,180,300
15 Oct 201950.9452.0850.5551.4550.742,219,300
14 Oct 201951.4351.4350.2650.7350.032,311,600
11 Oct 201951.5252.1350.6551.4650.753,080,300
10 Oct 201949.5051.1949.3850.8050.104,441,600
09 Oct 201948.7150.1848.5949.4148.733,024,900
08 Oct 201947.6348.9946.7048.4047.732,922,700
07 Oct 201947.1048.9346.9948.3647.693,680,100
04 Oct 201946.6847.2346.3447.1846.532,490,100
03 Oct 201945.9446.6444.6746.5745.934,033,100
02 Oct 201948.6148.6845.8246.1845.545,344,300
01 Oct 201950.0950.5448.9749.0048.333,171,800
30 Sep 201949.8750.4549.1649.6648.982,250,500
27 Sep 201949.4350.0749.2249.6448.961,986,100
26 Sep 201949.6449.8848.8049.1748.491,749,500
25 Sep 201949.1850.1849.0949.7849.101,775,900
24 Sep 201949.7150.1948.5649.1848.502,350,200
23 Sep 201948.7149.2548.2049.0348.362,263,200
20 Sep 201949.0150.2348.8249.0248.353,492,400
19 Sep 201950.3250.5348.7748.8048.132,837,700
18 Sep 201950.9751.2449.5150.0949.402,748,600
17 Sep 201952.1252.1550.4250.8150.114,494,700
16 Sep 201952.1153.2252.0353.1352.402,867,300
13 Sep 201953.2054.2052.2552.7051.982,927,500
12 Sep 201951.9753.2050.9152.3651.644,118,700
11 Sep 201951.4752.7750.2352.3351.613,932,600
10 Sep 201950.9051.4649.9151.1050.404,713,200
10 Sep 20190.67 Dividend
09 Sep 201948.7152.0748.3751.7350.366,975,600
06 Sep 201948.5649.2048.3148.5647.273,235,400
05 Sep 201948.1248.6847.5148.2546.974,823,900
04 Sep 201947.0047.4446.4247.0945.843,273,800
03 Sep 201946.6147.2345.9346.2244.993,191,900
30 Aug 201947.5448.2247.1447.2646.012,506,100
29 Aug 201946.9647.6246.8147.2145.963,417,900
28 Aug 201944.5746.3944.5746.2545.023,080,600
27 Aug 201945.6345.9344.7444.7543.562,883,900
26 Aug 201945.3945.6844.4145.3544.153,684,700
23 Aug 201946.6847.5645.0145.1843.985,544,400
22 Aug 201947.5048.2746.5547.3346.074,251,300
21 Aug 201945.6447.3544.9047.0645.817,286,900
20 Aug 201947.6348.3744.7944.8843.6914,901,400
19 Aug 201946.3348.3546.0548.2046.926,038,700
16 Aug 201944.6845.8544.3345.5144.303,864,600
15 Aug 201945.4645.6543.3344.2743.106,601,400
14 Aug 201947.6147.6244.7645.1143.9110,258,100
13 Aug 201948.9952.5048.5750.6749.335,691,700
12 Aug 201948.7549.6148.6049.2047.893,739,800
09 Aug 201949.9749.9748.7649.0647.763,303,200
08 Aug 201950.5951.3249.8150.1548.824,356,700
07 Aug 201949.5750.6748.9450.5649.223,557,100
06 Aug 201949.7550.5849.3850.4749.132,835,700
05 Aug 201949.2249.5147.9749.4548.143,679,400
02 Aug 201949.6550.2849.0750.1848.854,163,500
01 Aug 201953.9653.9649.1849.6548.335,908,900
31 Jul 201953.3154.8652.9353.8652.435,720,300
30 Jul 201953.0753.6352.3153.3051.893,414,400
29 Jul 201952.2753.7152.2753.4652.044,759,300
26 Jul 201951.2052.3250.6252.3050.912,988,500
25 Jul 201951.7252.0650.6351.1049.742,985,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...