STOCKS EXTEND WINNING STREAK AS BANK FEARS EBB

U.S. revises down last quarter's economic growth to 2.6% rate

Kohl's Corporation (KSS)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

23.44

+1.40

(+6.33%)

As of 10:20AM EDT. Market open.

Time Period:

Mar 30, 2022 - Mar 30, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 30, 2023	23.79	24.30	23.17	23.44	23.44	2,805,478
Mar 29, 2023	21.83	22.07	20.90	22.05	22.05	4,190,200
Mar 28, 2023	21.84	22.65	21.67	21.77	21.77	2,926,800
Mar 27, 2023	21.70	21.86	21.23	21.69	21.69	3,983,400
Mar 24, 2023	21.31	21.78	21.08	21.48	21.48	3,551,700
Mar 23, 2023	22.39	22.82	21.31	21.66	21.66	4,680,400
Mar 22, 2023	23.31	23.68	22.17	22.18	22.18	3,896,800
Mar 21, 2023	23.40	23.87	22.91	23.09	23.09	3,944,700
Mar 20, 2023	23.32	23.85	22.42	22.80	22.80	4,802,500
Mar 17, 2023	22.86	23.32	22.41	23.23	23.23	8,769,900
Mar 16, 2023	22.83	23.74	22.63	23.23	23.23	3,967,400
Mar 15, 2023	21.60	23.22	21.47	23.19	23.19	7,103,200
Mar 14, 2023	23.20	23.39	21.93	22.29	22.29	7,393,800
Mar 14, 2023	0.5 Dividend
Mar 13, 2023	23.90	24.14	22.59	22.82	22.32	7,557,500
Mar 10, 2023	26.00	26.02	24.62	24.83	24.29	5,225,800
Mar 09, 2023	27.11	27.27	26.11	26.24	25.67	4,425,500
Mar 08, 2023	27.48	27.52	26.54	27.05	26.46	3,898,600
Mar 07, 2023	27.43	27.77	26.65	27.27	26.67	3,547,300
Mar 06, 2023	28.12	28.35	27.21	27.32	26.72	4,265,300
Mar 03, 2023	28.24	28.54	27.73	27.94	27.33	4,026,200
Mar 02, 2023	27.50	28.84	27.36	27.85	27.24	6,561,000
Mar 01, 2023	26.50	29.28	26.38	27.51	26.91	21,875,300
Feb 28, 2023	28.50	28.70	27.99	28.04	27.43	5,330,700
Feb 27, 2023	29.65	29.69	28.32	28.41	27.79	3,580,100
Feb 24, 2023	28.86	29.36	28.24	29.22	28.58	2,587,500
Feb 23, 2023	29.74	29.98	28.94	29.50	28.85	2,199,900
Feb 22, 2023	29.48	29.99	29.18	29.68	29.03	2,649,700
Feb 21, 2023	31.65	31.79	29.20	29.21	28.57	3,767,300
Feb 17, 2023	32.38	32.48	31.88	32.43	31.72	2,145,000
Feb 16, 2023	32.79	33.22	32.30	32.45	31.74	1,776,800
Feb 15, 2023	33.33	33.77	32.87	33.45	32.72	1,954,200
Feb 14, 2023	32.84	33.68	32.48	33.56	32.82	1,922,900
Feb 13, 2023	31.93	33.04	31.59	32.96	32.24	2,293,200
Feb 10, 2023	32.29	32.85	31.81	31.98	31.28	2,239,300
Feb 09, 2023	33.67	34.17	32.41	32.58	31.87	2,979,800
Feb 08, 2023	34.21	34.35	32.98	33.14	32.41	2,561,800
Feb 07, 2023	34.08	34.75	33.60	34.55	33.79	2,672,300
Feb 06, 2023	34.35	34.75	33.38	34.39	33.64	3,090,400
Feb 03, 2023	33.85	35.77	33.81	34.76	34.00	3,910,700
Feb 02, 2023	33.55	34.58	33.02	34.07	33.32	3,003,500
Feb 01, 2023	31.86	33.73	30.61	33.20	32.47	4,304,200
Jan 31, 2023	31.53	32.37	31.46	32.37	31.66	3,069,400
Jan 30, 2023	30.60	31.68	30.35	31.42	30.73	4,072,200
Jan 27, 2023	32.08	32.43	31.41	31.49	30.80	3,148,000
Jan 26, 2023	32.29	33.09	31.81	31.99	31.29	2,469,500
Jan 25, 2023	31.71	31.88	30.57	31.77	31.07	3,893,500
Jan 24, 2023	32.43	32.84	31.70	31.72	31.02	2,635,500
Jan 23, 2023	30.98	32.68	30.84	32.67	31.95	3,635,700
Jan 20, 2023	29.50	31.18	29.50	30.76	30.09	4,709,200
Jan 19, 2023	29.62	30.48	29.02	30.23	29.57	3,670,100
Jan 18, 2023	30.39	31.28	30.06	30.15	29.49	4,309,700
Jan 17, 2023	28.57	30.15	28.44	30.05	29.39	3,286,500
Jan 13, 2023	28.01	28.97	28.01	28.83	28.20	2,257,900
Jan 12, 2023	28.50	28.65	27.53	28.40	27.78	3,586,500
Jan 11, 2023	27.03	28.14	27.00	28.13	27.51	3,270,700
Jan 10, 2023	26.56	27.03	26.29	26.94	26.35	3,255,400
Jan 09, 2023	26.62	27.01	25.61	26.32	25.74	4,996,600
Jan 06, 2023	26.46	27.26	26.42	27.24	26.64	6,176,300
Jan 05, 2023	25.50	26.44	24.89	26.27	25.69	3,396,100
Jan 04, 2023	24.88	26.27	24.51	26.07	25.50	4,440,800
Jan 03, 2023	25.47	25.58	24.49	24.55	24.01	7,429,700
Dec 30, 2022	24.84	25.53	24.80	25.25	24.70	3,044,600
Dec 29, 2022	24.31	25.22	24.30	25.08	24.53	2,753,400
Dec 28, 2022	24.97	24.97	23.63	24.16	23.63	4,066,900
Dec 27, 2022	24.90	25.40	24.50	25.10	24.55	2,827,600
Dec 23, 2022	24.04	25.02	23.81	24.98	24.43	3,265,100
Dec 22, 2022	24.79	24.88	23.38	24.06	23.53	3,919,200
Dec 21, 2022	25.44	25.61	24.91	25.23	24.68	3,535,900
Dec 20, 2022	25.44	25.70	24.81	24.90	24.35	2,798,900
Dec 19, 2022	26.11	26.21	25.07	25.55	24.99	3,121,100
Dec 16, 2022	26.24	27.00	25.74	25.97	25.40	7,185,200
Dec 15, 2022	27.00	27.01	26.19	26.62	26.04	2,905,600
Dec 14, 2022	27.20	27.78	27.07	27.38	26.78	2,996,300
Dec 13, 2022	28.13	28.54	26.68	27.21	26.61	4,232,600
Dec 12, 2022	26.47	27.36	26.16	27.23	26.63	3,209,700
Dec 09, 2022	26.83	27.07	26.41	26.43	25.85	2,743,900
Dec 08, 2022	27.58	27.77	27.04	27.10	26.51	2,785,500
Dec 07, 2022	28.06	28.33	27.44	27.47	26.87	3,023,300
Dec 06, 2022	29.13	29.17	27.64	28.43	27.81	4,679,300
Dec 06, 2022	0.5 Dividend
Dec 05, 2022	31.31	31.36	29.42	29.49	28.35	5,501,400
Dec 02, 2022	31.60	31.65	30.96	31.52	30.31	7,232,900
Dec 01, 2022	32.06	32.40	31.23	31.80	30.58	2,516,000
Nov 30, 2022	32.55	32.55	31.27	32.08	30.85	3,794,100
Nov 29, 2022	31.30	32.64	31.23	32.40	31.15	3,356,100
Nov 28, 2022	31.65	31.97	31.08	31.31	30.10	3,925,000
Nov 25, 2022	32.17	32.37	31.77	31.93	30.70	2,513,200
Nov 23, 2022	31.78	32.60	31.33	32.50	31.25	2,000,700
Nov 22, 2022	31.55	32.25	31.36	32.23	30.99	3,477,700
Nov 21, 2022	30.80	31.04	30.01	30.93	29.74	3,680,300
Nov 18, 2022	32.00	32.31	30.48	30.98	29.79	3,175,100
Nov 17, 2022	28.86	31.47	28.81	31.42	30.21	6,519,200
Nov 16, 2022	30.00	30.40	29.09	29.80	28.65	6,003,700
Nov 15, 2022	32.07	32.80	31.80	32.07	30.84	3,228,500
Nov 14, 2022	31.08	32.00	30.68	31.45	30.24	3,729,600
Nov 11, 2022	29.75	32.19	29.62	31.23	30.03	3,946,100
Nov 10, 2022	28.55	29.67	28.50	29.37	28.24	5,093,400
Nov 09, 2022	28.37	28.60	27.02	27.03	25.99	3,687,400
Nov 08, 2022	29.05	29.83	28.31	28.82	27.71	13,007,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,884.66+47.01(+0.24%)

S&P 5004,045.98+18.17(+0.45%)

DOW32,788.84+71.24(+0.22%)

CAD/USD0.7388+0.0015(+0.21%)

CRUDE OIL73.22+0.25(+0.34%)

Bitcoin CAD38,376.15-210.45(-0.55%)

STOCKS EXTEND WINNING STREAK AS BANK FEARS EBB

Kohl's Corporation (KSS)

S&P/TSX
19,884.66
+47.01(+0.24%)

S&P 500
4,045.98
+18.17(+0.45%)

DOW
32,788.84
+71.24(+0.22%)

CAD/USD
0.7388
+0.0015(+0.21%)

CRUDE OIL
73.22
+0.25(+0.34%)

Bitcoin CAD
38,376.15
-210.45(-0.55%)