Australia markets open in 5 hours 41 minutes

Kohl's Corporation (KSS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
22.09+1.44 (+6.98%)
As of 1:19PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Oct 202020.9122.1520.2322.0922.096,973,167
20 Oct 202019.6821.4319.6820.6520.6514,630,900
19 Oct 202020.4920.5719.3419.3719.377,454,900
16 Oct 202020.8220.9720.0820.2120.216,663,900
15 Oct 202020.0520.8020.0320.6620.664,629,300
14 Oct 202020.6821.1520.5420.6420.646,281,500
13 Oct 202021.1821.2820.4320.6020.606,250,800
12 Oct 202021.7522.3921.1821.2621.266,230,300
09 Oct 202022.0022.2421.4321.5321.536,681,700
08 Oct 202020.8721.9020.7221.8921.898,074,000
07 Oct 202019.8320.7419.8320.6420.646,694,300
06 Oct 202020.7520.7519.3619.4919.497,438,600
05 Oct 202020.3320.7520.0520.4220.426,275,500
02 Oct 202018.5420.0618.5019.9619.9610,624,200
01 Oct 202018.5619.6318.3619.4619.469,286,900
30 Sep 202018.4619.0318.4318.5318.539,239,300
29 Sep 202019.6519.6518.2818.4118.4112,995,500
28 Sep 202019.9520.2719.4519.4819.486,565,900
25 Sep 202019.7820.0419.2719.4519.456,669,100
24 Sep 202019.9420.3019.2419.8419.847,077,400
23 Sep 202021.1121.5520.1320.1520.156,096,700
22 Sep 202021.9121.9120.7320.8220.827,381,000
21 Sep 202022.5322.9421.4821.5021.507,535,000
18 Sep 202023.2223.8623.1023.4023.4034,310,600
17 Sep 202023.5424.0422.9923.2623.265,923,400
16 Sep 202023.1624.5122.9523.8223.828,882,400
15 Sep 202023.0923.4822.7523.1323.136,548,100
14 Sep 202021.6823.4021.5923.3723.3710,608,000
11 Sep 202021.9921.9921.1121.3321.336,724,700
10 Sep 202022.1822.7021.7821.8921.896,279,000
09 Sep 202022.2022.3821.9022.0322.036,947,900
08 Sep 202021.8122.7821.3622.3822.3810,204,000
04 Sep 202022.0522.2920.9722.2522.258,287,000
03 Sep 202021.3222.0921.0121.7221.729,814,900
02 Sep 202021.2821.9320.8421.2021.207,239,600
01 Sep 202020.9021.5920.7820.9720.977,108,900
31 Aug 202021.6021.6120.8121.3621.366,882,100
28 Aug 202021.3621.6921.1221.6521.657,460,600
27 Aug 202020.7521.7220.7521.1221.127,446,800
26 Aug 202020.5520.9720.3520.7120.716,287,000
25 Aug 202020.5320.8019.9320.6220.628,317,000
24 Aug 202019.1920.4319.0720.3920.3912,822,200
21 Aug 202018.9519.3418.7418.9018.909,189,700
20 Aug 202019.0919.7419.0019.0019.0010,126,300
19 Aug 202019.7120.4019.4519.5819.5815,202,300
18 Aug 202020.9421.0919.3520.0120.0145,075,000
17 Aug 202023.5823.8222.6723.4523.459,559,500
14 Aug 202022.8124.3122.5623.4023.4010,009,700
13 Aug 202022.9923.2022.5822.7722.777,063,300
12 Aug 202023.7123.9622.5423.4323.436,792,300
11 Aug 202023.7124.1423.1323.2423.248,622,100
10 Aug 202022.1323.3322.0722.8522.8510,086,800
07 Aug 202020.6222.2220.4622.0222.027,114,900
06 Aug 202020.5521.1520.2320.7220.726,078,400
05 Aug 202020.2821.1220.1720.8320.839,003,400
04 Aug 202019.3519.8619.1719.6519.656,211,900
03 Aug 202019.0219.6818.6119.3319.336,602,700
31 Jul 202019.3719.5718.6719.0419.046,874,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...