KSS - Kohl's Corporation

NYSE - Nasdaq Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Aug 202019.3719.1418.8718.9018.90266,988
31 Jul 202019.3719.5718.6719.0419.046,865,000
30 Jul 202019.8520.0419.1119.3619.368,366,800
29 Jul 202020.3820.8419.9020.0920.097,360,500
28 Jul 202019.7120.7519.7020.2820.286,547,800
27 Jul 202020.8620.8719.5219.7819.789,009,200
24 Jul 202021.8122.2420.7420.8620.868,985,300
23 Jul 202021.2522.6921.2222.0622.0610,019,300
22 Jul 202020.8721.5020.5921.4621.4612,291,200
21 Jul 202021.5122.9421.4022.3322.338,911,000
20 Jul 202021.9021.9820.8621.2121.216,842,100
17 Jul 202022.7122.8721.9422.0422.046,401,700
16 Jul 202021.6222.9121.5022.7722.778,636,700
15 Jul 202021.2622.4321.0722.3022.308,555,800
14 Jul 202020.2520.8819.9320.3820.386,915,700
13 Jul 202021.2021.3620.3220.4420.447,214,100
10 Jul 202020.5221.3420.2021.0921.098,246,400
09 Jul 202022.0522.0520.3220.6120.6112,413,100
08 Jul 202021.2422.2820.6922.2222.2214,995,200
07 Jul 202020.5620.8820.0420.3020.306,501,400
06 Jul 202021.1021.4020.4220.9820.986,335,700
02 Jul 202020.8621.1020.1620.5820.586,942,100
01 Jul 202020.8821.7820.0820.1020.108,293,600
30 Jun 202020.3520.8619.9720.7720.776,911,300
29 Jun 202019.0420.6818.7020.6620.669,119,100
26 Jun 202019.8020.4218.6918.7718.7710,901,800
25 Jun 202020.0620.4819.5119.9119.918,988,900
24 Jun 202021.5521.7220.2620.6420.648,964,400
23 Jun 202022.2022.3621.4822.0022.007,511,200
22 Jun 202022.1522.4321.5821.9421.949,855,200
19 Jun 202023.8223.8722.0822.2522.2511,984,200
18 Jun 202022.9524.0422.6323.3623.367,302,300
17 Jun 202024.4724.6423.3323.5723.577,485,000
16 Jun 202025.8425.8424.0624.8224.8212,875,800
15 Jun 202021.5023.0521.1422.7822.7811,092,100
12 Jun 202023.0723.2921.8823.2223.228,779,200
11 Jun 202021.5122.7420.9921.2621.2612,965,900
10 Jun 202026.7626.8023.9423.9523.9516,263,500
09 Jun 202027.8129.3426.6526.8226.8213,522,600
08 Jun 202028.3528.8927.4028.8328.8313,538,400
05 Jun 202027.3328.6526.3626.5826.5818,114,500
04 Jun 202022.9324.2822.3023.8423.8412,021,900
03 Jun 202021.6423.2021.6422.9022.9012,266,700
02 Jun 202021.0821.4620.2121.0521.0510,626,300
01 Jun 202019.1621.0419.0120.7020.7013,221,800
29 May 202019.5419.7318.8019.2219.2221,263,800
28 May 202022.5222.6119.9620.1220.1215,447,800
27 May 202020.5422.3120.3122.2922.2918,688,800
26 May 202018.5519.6618.4219.4619.4613,145,900
22 May 202018.0618.3517.1917.4817.488,518,400
21 May 202016.5818.3016.3118.0118.0114,671,800
20 May 202017.7617.7616.6216.7016.7014,811,000
19 May 202018.5518.6116.9017.3817.3824,297,200
18 May 202018.5419.3318.3018.8218.8215,992,900
15 May 202016.3517.7116.1017.5417.549,449,400
14 May 202015.8217.3015.3116.6916.698,061,200
13 May 202016.7816.9015.9816.3316.337,921,000
12 May 202017.7818.2216.8816.9016.905,475,900
11 May 202017.8617.9117.0217.5417.548,365,000
08 May 202018.5518.9217.7218.2018.2010,042,000
07 May 202017.2218.4017.2117.9017.9010,880,600
06 May 202017.2617.4016.4516.6516.657,278,400
05 May 202018.0018.5816.9817.0817.086,722,200
04 May 202016.9917.9416.2617.5717.578,117,100
01 May 202017.7218.3817.3517.6417.648,493,900
30 Apr 202019.5019.6418.2218.4618.4613,681,100
29 Apr 202020.9021.0819.3720.0520.0514,546,900
28 Apr 202019.7320.9518.7419.8419.8419,431,300
27 Apr 202016.2018.6415.7218.6018.6016,283,600
24 Apr 202016.2516.4515.1215.8015.8013,397,000
23 Apr 202015.0816.3515.0416.1216.1213,759,000
22 Apr 202016.9017.2015.1615.3915.3911,059,800
21 Apr 202016.3317.0816.1116.4816.488,264,200
20 Apr 202017.7318.3116.9817.0617.069,833,400
17 Apr 202018.9619.7018.0318.4818.4810,036,100
16 Apr 202017.8518.0817.2017.6117.615,448,800
15 Apr 202017.6018.4717.0817.6917.697,435,700
14 Apr 202019.4320.3318.5719.0119.019,173,500
13 Apr 202020.4220.9017.9218.7918.7910,311,200
09 Apr 202018.8821.2818.8119.9119.9116,693,600
08 Apr 202017.9518.5017.0017.5217.5214,489,300
07 Apr 202016.6518.6316.5117.0117.0123,043,500
06 Apr 202012.4214.5912.3114.1514.1514,233,700
03 Apr 202011.7511.9910.8911.5111.519,657,500
02 Apr 202012.9013.7711.5211.7111.7110,388,500
01 Apr 202013.7913.9212.8512.9412.949,759,800
31 Mar 202015.9216.4614.4514.5914.598,780,400
30 Mar 202017.0217.5415.7016.0316.036,602,800
27 Mar 202016.7718.2615.7717.5517.558,296,100
26 Mar 202018.4118.8917.1117.9617.967,977,800
25 Mar 202017.3918.3015.8917.7017.7011,926,900
24 Mar 202014.2016.8414.0116.6316.6312,213,200
23 Mar 202015.6015.7912.8513.0913.0914,523,900
20 Mar 202017.0017.6015.3315.8515.858,900,900
19 Mar 202015.3518.0714.3617.1817.188,203,200
18 Mar 202015.9216.4813.9815.5915.597,246,800
17 Mar 202019.3019.3515.9517.0017.0011,065,700
17 Mar 20200.704 Dividend
16 Mar 202021.6622.0819.7019.7119.017,129,200
13 Mar 202024.6024.9022.0524.7923.909,208,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...