Australia markets open in 2 minutes

Kohl's Corporation (KSS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
26.49+0.79 (+3.07%)
At close: 04:00PM EDT
26.16 -0.33 (-1.25%)
After hours: 07:50PM EDT
Time period:
28 Sept 2021 - 28 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 202225.9526.8025.7726.4926.494,492,838
27 Sept 202226.1226.3425.2625.7025.704,744,900
26 Sept 202226.0726.6625.1925.5425.544,454,200
23 Sept 202226.4026.6725.6126.3026.304,707,300
22 Sept 202227.9228.0826.7726.9326.934,249,700
21 Sept 202228.5929.1327.8327.9027.903,940,400
20 Sept 202229.0429.0628.1328.3128.313,939,800
19 Sept 202228.3929.4628.3729.3329.335,810,200
16 Sept 202228.1229.0327.8728.7428.746,679,700
15 Sept 202228.1529.2528.0528.6828.683,740,900
14 Sept 202228.9228.9628.3528.6828.683,413,000
13 Sept 202229.7730.5428.5628.7828.784,941,200
12 Sept 202231.1331.7530.6530.9130.913,964,300
09 Sept 202230.3831.1330.2730.7130.714,424,800
08 Sept 202229.1430.0528.6330.0330.034,372,000
07 Sept 202228.1029.9627.8329.6129.614,140,300
06 Sept 202229.5029.7628.2628.2928.295,577,800
06 Sept 20220.5 Dividend
02 Sept 202228.9031.0428.0529.9729.4711,354,900
01 Sept 202227.9928.6327.4628.3727.903,441,900
31 Aug 202228.1128.8727.6328.4227.954,762,100
30 Aug 202228.5328.8127.4028.0927.625,088,900
29 Aug 202229.2329.3728.0028.0927.624,558,800
26 Aug 202230.5130.7829.6129.7429.244,110,800
25 Aug 202229.1931.1729.1130.4029.894,065,500
24 Aug 202228.5629.5128.2429.3428.853,960,100
23 Aug 202228.9130.1628.7728.8328.354,673,200
22 Aug 202229.0929.3828.2028.2427.775,169,200
19 Aug 202231.0031.0929.7029.8929.396,121,300
18 Aug 202231.5332.9030.5431.3330.8115,371,400
17 Aug 202234.0135.0833.5333.9533.384,838,700
16 Aug 202233.6636.6033.6235.0934.506,827,300
15 Aug 202233.0033.3732.6533.0632.512,613,700
12 Aug 202232.8933.2832.4833.1832.632,168,400
11 Aug 202232.4333.1331.9432.6232.082,758,100
10 Aug 202230.6432.4130.5431.3330.813,646,600
09 Aug 202230.8931.1729.5029.6829.184,179,400
08 Aug 202231.0033.1730.8731.4630.943,909,200
05 Aug 202229.6830.7229.4130.5530.042,777,600
04 Aug 202230.3530.7629.7630.0229.523,289,800
03 Aug 202229.9931.3129.9731.1030.582,930,000
02 Aug 202229.2530.1728.9529.2628.772,633,600
01 Aug 202228.9029.7028.3729.4929.002,692,000
29 July 202228.4229.1927.6429.1428.653,334,200
28 July 202227.2528.2226.7028.1127.643,814,400
27 July 202226.6527.1726.0727.0526.604,930,800
26 July 202227.2327.6026.3226.3225.885,995,000
25 July 202230.2930.3228.7328.9628.483,888,100
22 July 202231.0031.3030.1030.2629.761,966,300
21 July 202230.1930.9329.8730.9030.381,801,400
20 July 202229.5030.4729.1730.4029.894,271,500
19 July 202229.4229.7929.0029.6029.114,606,700
18 July 202228.3429.7728.3428.9428.463,447,100
15 July 202227.1228.2426.9428.2327.763,705,400
14 July 202227.9127.9126.6226.9626.514,280,100
13 July 202228.7128.8827.9828.0027.533,667,600
12 July 202228.7130.0828.6028.9528.473,738,400
11 July 202228.9529.4628.2629.1728.684,510,400
08 July 202228.5229.8227.6229.1728.686,781,600
07 July 202227.0828.7426.8228.2627.796,960,900
06 July 202228.8828.9527.3127.3726.917,436,000
05 July 202228.1329.5527.3329.4128.9210,855,600
01 July 202229.1229.8127.6528.6828.2033,184,700
30 June 202235.1735.7334.3335.6935.093,341,000
29 June 202236.5737.0035.7235.9135.312,967,100
28 June 202237.9138.5536.5636.8236.213,485,700
27 June 202239.0539.0537.5537.6837.056,231,900
24 June 202238.3939.7437.7639.2538.605,132,100
23 June 202238.4739.2937.1438.3837.743,705,600
22 June 202241.5241.9237.3738.6137.9710,004,700
21 June 202241.3543.7241.1542.3341.624,057,200
17 June 202240.7041.1439.7640.2539.585,905,600
16 June 202241.8842.0639.8740.3139.643,892,000
15 June 202241.5145.0041.3942.7942.085,942,400
14 June 202240.9041.7340.4641.0740.383,396,300
13 June 202244.9045.2540.1140.5439.866,455,900
10 June 202245.8846.7545.2845.7544.993,459,600
09 June 202245.5047.6344.7746.6045.827,472,900
08 June 202245.0947.2044.7145.7645.006,077,000
07 June 202245.3246.9444.4245.5944.8313,377,700
07 June 20220.5 Dividend
06 June 202241.2042.1540.6842.1240.934,360,600
03 June 202242.3642.9741.2041.4840.308,161,300
02 June 202240.4241.6139.9641.1840.014,804,300
01 June 202240.6640.9839.0940.2039.062,502,500
31 May 202241.5141.8239.9640.3239.183,618,300
27 May 202242.5443.8740.2041.8740.687,080,300
26 May 202241.3043.5540.8043.1941.975,062,300
25 May 202236.8142.6236.5040.4839.3313,862,900
24 May 202237.4037.5334.6436.1835.154,942,400
23 May 202238.0039.5537.5038.2437.165,335,000
20 May 202243.0643.3938.6139.2038.0911,390,600
19 May 202240.6045.6639.9845.0443.7614,092,600
18 May 202245.0145.2842.2943.1341.918,104,400
17 May 202247.1548.6246.6948.4747.101,785,500
16 May 202248.1548.1546.4247.0645.731,865,800
13 May 202248.2749.6548.2748.4447.071,930,100
12 May 202246.9748.9046.0647.5146.162,541,100
11 May 202249.0949.2946.5346.6545.333,219,300
10 May 202251.2551.5048.0549.3947.993,039,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...