Canada markets closed

Kohl's Corporation (KSS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
27.25+0.10 (+0.37%)
At close: 04:00PM EDT
27.31 +0.06 (+0.22%)
After hours: 07:59PM EDT
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 29, 202426.7727.5926.7127.2527.257,593,759
May 28, 202426.5027.3026.5027.1527.155,157,600
May 24, 202426.4526.6326.1726.4926.492,905,100
May 23, 202425.5826.2925.2326.1526.154,788,900
May 22, 202425.6126.1325.3525.6025.604,524,600
May 21, 202426.0726.5625.8425.9925.993,677,600
May 20, 202425.8026.4225.7826.1626.163,859,900
May 17, 202425.1825.8125.0925.7425.743,529,900
May 16, 202425.6025.8025.1925.2825.284,133,400
May 15, 202426.9527.2525.6025.6625.664,851,800
May 14, 202426.9928.2526.3926.7326.736,452,200
May 13, 202424.5526.8824.5025.9225.9210,130,800
May 10, 202424.1024.3123.7423.9323.934,610,800
May 09, 202423.9024.2623.7723.9623.966,187,500
May 08, 202423.6323.9423.4423.9423.943,757,700
May 07, 202424.5724.9824.0424.0524.053,293,600
May 06, 202424.4124.7124.2024.4224.423,733,100
May 03, 202425.2125.3923.9824.1824.184,403,600
May 02, 202424.3124.8023.8124.6524.653,809,500
May 01, 202423.8724.4823.4323.5523.553,810,200
Apr 30, 202424.0924.1023.7623.9423.944,026,300
Apr 29, 202424.7424.9624.2024.4524.453,639,400
Apr 26, 202424.3424.9924.2424.5324.533,808,000
Apr 25, 202424.1324.3023.4324.2824.285,248,700
Apr 24, 202425.3425.4824.4224.8924.896,177,200
Apr 23, 202424.7025.9024.6525.4025.407,782,500
Apr 22, 202423.4024.8223.3924.7024.709,148,800
Apr 19, 202422.7323.3422.6323.1923.195,011,100
Apr 18, 202421.9222.9421.4322.8522.857,914,200
Apr 17, 202422.1622.3921.5821.8621.864,120,900
Apr 16, 202422.1222.3921.8122.0222.024,657,500
Apr 15, 202423.0823.1722.0522.2322.235,720,700
Apr 12, 202423.2323.4622.7122.7322.736,270,600
Apr 11, 202423.2823.8222.6423.6823.686,338,400
Apr 10, 202424.1524.2023.0323.2123.217,587,800
Apr 09, 202425.0525.3724.6424.6524.654,732,100
Apr 08, 202425.5325.6524.8024.9824.986,656,700
Apr 05, 202425.5025.8525.3725.5025.504,320,400
Apr 04, 202427.2127.3725.5125.6925.694,407,500
Apr 03, 202427.5827.8626.7526.9126.915,744,800
Apr 02, 202428.7728.7727.0927.5927.595,066,700
Apr 01, 202429.1929.6028.7329.3529.354,298,300
Mar 28, 202428.3729.4028.2329.1529.155,469,500
Mar 27, 202426.7228.4626.6028.4428.447,009,800
Mar 26, 202426.5526.7926.2726.3026.305,635,100
Mar 25, 202426.6227.0426.3126.4826.487,776,800
Mar 22, 202427.1727.7026.3126.3726.374,022,200
Mar 21, 202426.3727.7626.1327.5027.505,065,300
Mar 20, 202425.3526.1825.1826.1426.143,288,100
Mar 19, 202424.4125.5924.2225.5025.505,721,400
Mar 19, 20240.5 Dividend
Mar 18, 202424.9625.2024.4825.0424.546,369,000
Mar 15, 202425.0225.3724.5824.8124.315,862,500
Mar 14, 202425.2725.7924.8825.1324.636,035,800
Mar 13, 202425.4226.3225.1625.2924.7910,645,700
Mar 12, 202426.2028.0325.1825.3624.8513,206,800
Mar 11, 202427.0227.5526.4527.1926.6512,809,500
Mar 08, 202426.9027.5526.6227.2726.736,287,100
Mar 07, 202427.4927.4926.6526.8326.294,349,600
Mar 06, 202427.6427.8526.5227.1526.617,040,100
Mar 05, 202427.4528.5827.0028.0827.525,541,800
Mar 04, 202428.0828.9227.5927.7027.154,072,800
Mar 01, 202428.0828.0827.3327.7427.192,912,700
Feb 29, 202428.4328.5927.1227.8727.314,953,300
Feb 28, 202428.2428.7527.9728.0427.482,587,900
Feb 27, 202427.5928.7427.5928.6028.033,690,600
Feb 26, 202427.6928.2527.3127.4026.853,113,900
Feb 23, 202427.3827.7627.0227.5326.982,830,500
Feb 22, 202427.5527.8927.2727.3826.832,993,900
Feb 21, 202427.7827.7827.0927.4326.884,488,000
Feb 20, 202427.1228.0326.9127.9027.343,228,200
Feb 16, 202427.7828.3127.4627.5627.013,175,500
Feb 15, 202427.6728.6827.5728.2627.704,036,300
Feb 14, 202426.8027.4626.3027.4326.884,134,600
Feb 13, 202426.2826.6325.1226.4025.875,909,900
Feb 12, 202427.1628.3527.1627.7627.214,679,700
Feb 09, 202426.7327.0926.1326.9426.403,958,600
Feb 08, 202426.1627.5525.7926.9226.384,271,600
Feb 07, 202426.4726.7425.6626.0625.544,889,100
Feb 06, 202425.4927.5025.2526.8026.269,196,800
Feb 05, 202425.7625.9825.0125.5525.044,124,600
Feb 02, 202425.9726.6625.6126.4025.874,104,000
Feb 01, 202426.0026.5224.8626.2525.736,274,700
Jan 31, 202426.3626.8925.5625.7625.255,552,000
Jan 30, 202427.7527.7826.8226.8326.294,064,200
Jan 29, 202428.6828.9327.6028.0727.516,582,900
Jan 26, 202427.8128.8527.7628.6928.125,180,400
Jan 25, 202427.1927.9827.0327.5026.954,889,700
Jan 24, 202426.4127.0926.3126.7326.206,722,700
Jan 23, 202426.8627.0825.1625.8525.334,980,800
Jan 22, 202424.5926.0924.5926.0625.544,972,400
Jan 19, 202424.6724.9024.0324.9024.404,350,200
Jan 18, 202425.1125.1923.4224.5924.106,452,500
Jan 17, 202425.1925.2424.5124.9524.455,582,400
Jan 16, 202425.7525.9025.0725.6025.094,580,700
Jan 12, 202427.1627.2425.7026.1225.606,823,400
Jan 11, 202427.5127.5826.3626.7326.204,533,200
Jan 10, 202427.7228.0526.8827.8327.275,071,700
Jan 09, 202426.8328.0826.7127.8127.254,048,100
Jan 08, 202426.7127.5026.5027.1726.635,144,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...