KSS - Kohl's Corporation

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Jan 202045.1545.4044.4845.0845.081,947,300
27 Jan 202044.7145.1944.4544.6844.682,115,400
24 Jan 202046.3146.4545.4145.4945.491,925,400
23 Jan 202046.1846.4645.6246.2246.222,021,800
22 Jan 202046.2246.9046.1546.3746.371,754,300
21 Jan 202046.8646.8645.8546.1346.132,851,900
17 Jan 202047.0847.4246.7447.0047.002,060,600
16 Jan 202046.8547.0446.4247.0347.032,341,200
15 Jan 202046.1446.7646.0346.7246.722,601,500
14 Jan 202046.3946.9046.1646.5346.532,577,500
13 Jan 202046.4846.7845.9246.3146.313,165,500
10 Jan 202045.6547.0645.6446.3646.365,241,700
09 Jan 202045.7946.3344.6146.1546.1519,181,800
08 Jan 202050.0850.5549.0849.3849.383,723,700
07 Jan 202049.6450.8249.4350.1750.173,152,200
06 Jan 202048.9550.5848.8750.0650.064,612,700
03 Jan 202048.5849.3848.4649.1949.193,174,800
02 Jan 202051.2251.3048.7549.1149.115,039,100
31 Dec 201950.5951.4450.5250.9550.952,386,500
30 Dec 201950.9551.1350.0150.6250.621,870,300
27 Dec 201951.3051.6050.7050.9450.942,059,900
26 Dec 201950.9951.4050.4651.1951.192,354,900
24 Dec 201950.7751.1950.5250.7950.79874,300
23 Dec 201950.9851.0550.0050.7750.772,101,700
20 Dec 201950.7451.3550.1650.5750.575,363,400
19 Dec 201950.6650.8049.9350.4850.482,605,900
18 Dec 201950.9251.5450.6150.8650.863,163,600
17 Dec 201949.6950.7448.9250.4650.463,366,900
16 Dec 201948.8750.1348.7249.7949.793,700,200
13 Dec 201949.1749.5448.2748.2848.282,858,500
12 Dec 201947.8649.2047.6749.1249.123,890,100
11 Dec 201947.7248.1847.4647.7047.703,240,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...