Canada markets open in 5 hours 30 minutes

Kohl's Corporation (KSS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
28.60+1.20 (+4.38%)
At close: 04:00PM EST
28.60 0.00 (0.00%)
After hours: 06:42PM EST
Time Period:
Feb 28, 2023 - Feb 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 27, 202427.5928.7427.5928.6028.603,690,600
Feb 26, 202427.6928.2527.3127.4027.403,113,900
Feb 23, 202427.3827.7627.0227.5327.532,830,500
Feb 22, 202427.5527.8927.2727.3827.382,993,900
Feb 21, 202427.7827.7827.0927.4327.434,488,000
Feb 20, 202427.1228.0326.9127.9027.903,228,200
Feb 16, 202427.7828.3127.4627.5627.563,175,500
Feb 15, 202427.6728.6827.5728.2628.264,036,300
Feb 14, 202426.8027.4626.3027.4327.434,134,600
Feb 13, 202426.2826.6325.1226.4026.405,909,900
Feb 12, 202427.1628.3527.1627.7627.764,679,700
Feb 09, 202426.7327.0926.1326.9426.943,958,600
Feb 08, 202426.1627.5525.7926.9226.924,271,600
Feb 07, 202426.4726.7425.6626.0626.064,889,100
Feb 06, 202425.4927.5025.2526.8026.809,196,800
Feb 05, 202425.7625.9825.0125.5525.554,124,600
Feb 02, 202425.9726.6625.6126.4026.404,104,000
Feb 01, 202426.0026.5224.8626.2526.256,274,700
Jan 31, 202426.3626.8925.5625.7625.765,552,000
Jan 30, 202427.7527.7826.8226.8326.834,064,200
Jan 29, 202428.6828.9327.6028.0728.076,582,900
Jan 26, 202427.8128.8527.7628.6928.695,180,400
Jan 25, 202427.1927.9827.0327.5027.504,889,700
Jan 24, 202426.4127.0926.3126.7326.736,722,700
Jan 23, 202426.8627.0825.1625.8525.854,980,800
Jan 22, 202424.5926.0924.5926.0626.064,972,400
Jan 19, 202424.6724.9024.0324.9024.904,350,200
Jan 18, 202425.1125.1923.4224.5924.596,452,500
Jan 17, 202425.1925.2424.5124.9524.955,582,400
Jan 16, 202425.7525.9025.0725.6025.604,580,700
Jan 12, 202427.1627.2425.7026.1226.126,823,400
Jan 11, 202427.5127.5826.3626.7326.734,533,200
Jan 10, 202427.7228.0526.8827.8327.835,071,700
Jan 09, 202426.8328.0826.7127.8127.814,048,100
Jan 08, 202426.7127.5026.5027.1727.175,144,300
Jan 05, 202426.3227.5626.2226.4426.446,740,700
Jan 04, 202426.1426.7225.9226.5226.524,594,400
Jan 03, 202427.3727.4225.5726.4226.426,531,500
Jan 02, 202428.7329.0127.7428.0428.044,585,000
Dec 29, 202329.0529.3828.4628.6828.683,985,600
Dec 28, 202328.9929.4528.7029.3229.322,864,000
Dec 27, 202329.0929.4428.9329.3629.364,591,600
Dec 26, 202327.9329.0327.8228.9728.974,390,200
Dec 22, 202327.1227.8626.8027.6727.673,379,300
Dec 21, 202327.7527.9827.1827.6627.664,948,000
Dec 20, 202328.6928.6927.0827.2027.206,210,800
Dec 19, 202328.4928.9028.2228.8228.824,022,600
Dec 18, 202328.5728.7928.1328.6028.604,291,100
Dec 15, 202328.6128.8227.7728.2528.256,993,200
Dec 14, 202328.1829.2227.9828.4528.458,606,300
Dec 13, 202325.1827.3624.7827.1627.166,799,700
Dec 12, 202326.1026.2024.9425.1025.106,910,000
Dec 11, 202325.7626.6425.4826.3826.388,441,200
Dec 08, 202323.9024.7923.6724.6524.655,799,500
Dec 07, 202322.7323.9922.6223.9023.906,394,200
Dec 06, 202323.6724.0722.5722.6422.648,619,700
Dec 05, 202324.7324.7323.4123.4523.456,557,400
Dec 05, 20230.5 Dividend
Dec 04, 202324.2425.7024.1625.5725.077,952,600
Dec 01, 202323.5124.4822.7024.2423.778,134,200
Nov 30, 202324.0924.3023.1123.4522.996,650,900
Nov 29, 202323.5224.8223.5223.8523.385,988,400
Nov 28, 202323.0023.5422.6823.5323.074,553,100
Nov 27, 202322.9523.3622.2123.0522.608,691,100
Nov 24, 202323.3823.5322.5523.1522.703,590,200
Nov 22, 202322.8124.0022.3523.1722.729,050,100
Nov 21, 202323.4023.5121.4522.7322.2918,004,500
Nov 20, 202325.0725.6024.7424.8624.379,507,500
Nov 17, 202324.4525.6524.3925.5625.066,374,100
Nov 16, 202325.1525.4923.4823.8123.346,531,300
Nov 15, 202323.4325.0623.3524.7124.238,279,600
Nov 14, 202321.5123.0221.5022.6722.234,399,100
Nov 13, 202321.5821.7220.7720.8620.454,593,300
Nov 10, 202322.4022.4920.9721.7721.347,740,600
Nov 09, 202323.8824.1022.3922.4722.034,095,300
Nov 08, 202324.3524.3523.5723.8823.413,922,200
Nov 07, 202324.5424.9324.0724.3523.874,039,600
Nov 06, 202324.5524.9324.4424.7724.293,628,100
Nov 03, 202323.9024.9223.9024.5124.034,291,500
Nov 02, 202322.8023.6522.7923.6123.153,376,600
Nov 01, 202322.5322.6521.8422.3721.933,429,400
Oct 31, 202321.8622.6021.5822.5522.113,863,800
Oct 30, 202322.1622.3121.7322.0021.573,560,100
Oct 27, 202322.4122.5921.7521.8121.383,535,000
Oct 26, 202322.2122.4421.4922.3421.903,323,100
Oct 25, 202322.1122.3821.7122.1521.723,744,500
Oct 24, 202321.1422.2721.1422.2221.795,452,800
Oct 23, 202321.0421.6220.4221.1820.776,200,500
Oct 20, 202320.7921.3720.6421.2920.874,421,400
Oct 19, 202320.9621.2020.5020.7920.384,164,700
Oct 18, 202320.7521.0720.4720.8920.485,193,200
Oct 17, 202318.9020.7318.9020.6420.246,739,500
Oct 16, 202317.9719.1417.9719.1018.737,265,600
Oct 13, 202318.3018.3817.6817.8017.454,751,600
Oct 12, 202319.0819.0818.3018.4718.114,118,900
Oct 11, 202319.0519.3518.8118.9818.614,285,100
Oct 10, 202318.6119.2018.5519.1418.776,817,100
Oct 09, 202318.3418.7218.0218.5018.143,920,200
Oct 06, 202318.5218.9717.7518.7018.337,706,300
Oct 05, 202320.1220.2218.6218.6618.306,763,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...