STOCKS END HIGHER AS OIL, BOND YIELDS FALL

Rising mortgage rates in U.S. weigh on pending home sales for August

Kohl's Corporation (KSS)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

20.10

+0.56

(+2.87%)

At close: 04:00PM EDT

20.26

+0.16

(+0.80%)

After hours:

04:47PM EDT

Time Period:

Sept 28, 2022 - Sept 28, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 28, 2023	19.73	20.27	19.48	20.10	20.10	3,840,837
Sept 27, 2023	19.95	20.22	19.43	19.54	19.54	3,178,600
Sept 26, 2023	20.00	20.62	19.77	19.82	19.82	4,673,100
Sept 25, 2023	20.39	20.72	20.28	20.54	20.54	3,576,600
Sept 22, 2023	21.07	21.18	20.39	20.58	20.58	3,937,100
Sept 21, 2023	21.20	21.52	20.89	20.90	20.90	4,433,100
Sept 20, 2023	21.92	22.07	21.29	21.32	21.32	3,296,000
Sept 19, 2023	21.43	21.91	21.33	21.82	21.82	4,222,500
Sept 18, 2023	22.71	22.78	21.43	21.44	21.44	3,961,700
Sept 15, 2023	22.67	23.12	22.59	22.80	22.80	4,030,300
Sept 14, 2023	22.74	23.10	22.42	22.76	22.76	3,343,800
Sept 13, 2023	23.23	23.33	22.32	22.45	22.45	3,978,000
Sept 12, 2023	23.90	24.29	23.33	23.45	23.45	2,858,700
Sept 11, 2023	24.34	24.46	23.69	23.87	23.87	3,122,000
Sept 08, 2023	23.69	24.42	23.31	24.19	24.19	4,150,800
Sept 07, 2023	24.59	24.61	23.70	23.84	23.84	2,956,500
Sept 06, 2023	24.79	25.09	24.32	24.80	24.80	2,830,700
Sept 05, 2023	25.76	26.02	25.07	25.10	25.10	3,623,400
Sept 05, 2023	0.5 Dividend
Sept 01, 2023	26.88	27.07	26.42	26.43	25.93	4,079,300
Aug 31, 2023	26.93	27.40	26.60	26.64	26.14	3,909,200
Aug 30, 2023	26.49	27.04	26.40	26.84	26.33	3,028,500
Aug 29, 2023	26.10	26.86	25.77	26.58	26.08	3,376,900
Aug 28, 2023	23.85	25.82	23.82	25.78	25.29	5,876,500
Aug 25, 2023	25.94	26.24	23.79	23.88	23.43	7,341,200
Aug 24, 2023	27.13	27.49	25.59	25.66	25.17	5,182,200
Aug 23, 2023	26.29	27.04	25.22	27.03	26.52	10,461,300
Aug 22, 2023	27.49	27.61	25.69	25.73	25.24	7,654,900
Aug 21, 2023	28.21	28.72	27.89	28.70	28.16	3,660,200
Aug 18, 2023	26.99	28.55	26.99	28.13	27.60	4,948,600
Aug 17, 2023	27.74	28.06	27.15	27.17	26.66	3,628,200
Aug 16, 2023	27.38	27.67	27.03	27.26	26.74	2,853,900
Aug 15, 2023	27.41	27.75	26.76	27.39	26.87	5,241,100
Aug 14, 2023	27.58	28.09	27.28	27.78	27.25	4,475,400
Aug 11, 2023	27.73	28.24	27.39	27.83	27.30	2,375,700
Aug 10, 2023	28.00	28.27	27.60	27.86	27.33	3,004,000
Aug 09, 2023	28.55	28.70	27.70	27.80	27.27	3,222,500
Aug 08, 2023	28.30	28.79	27.52	28.67	28.13	4,325,200
Aug 07, 2023	29.10	29.32	28.51	28.87	28.32	1,817,000
Aug 04, 2023	29.26	29.65	28.48	29.10	28.55	2,932,400
Aug 03, 2023	28.32	29.16	27.99	28.93	28.38	3,596,500
Aug 02, 2023	28.24	28.58	27.82	28.39	27.85	2,360,600
Aug 01, 2023	28.29	28.83	27.89	28.74	28.20	3,534,000
Jul 31, 2023	28.16	28.97	28.12	28.45	27.91	3,281,900
Jul 28, 2023	28.05	28.24	27.63	28.23	27.70	2,330,000
Jul 27, 2023	28.06	28.70	27.29	27.54	27.02	3,953,100
Jul 26, 2023	26.50	27.93	26.48	27.92	27.39	3,794,200
Jul 25, 2023	26.36	26.41	25.76	26.28	25.78	3,071,600
Jul 24, 2023	25.23	26.42	25.18	26.42	25.92	3,778,300
Jul 21, 2023	25.84	25.89	24.94	25.15	24.67	2,410,800
Jul 20, 2023	25.73	25.76	25.00	25.62	25.14	2,725,600
Jul 19, 2023	25.51	25.72	25.03	25.71	25.22	2,541,900
Jul 18, 2023	25.29	26.03	25.06	25.19	24.71	3,085,000
Jul 17, 2023	24.62	25.27	24.16	25.20	24.72	2,855,200
Jul 14, 2023	25.01	25.01	24.35	24.74	24.27	3,401,500
Jul 13, 2023	25.08	25.19	24.66	25.01	24.54	3,531,400
Jul 12, 2023	25.71	25.75	24.82	24.97	24.50	3,259,900
Jul 11, 2023	24.38	25.59	24.11	25.23	24.75	3,794,800
Jul 10, 2023	24.07	24.64	23.55	24.06	23.60	4,295,700
Jul 07, 2023	24.00	24.69	23.89	24.21	23.75	3,888,600
Jul 06, 2023	23.71	24.05	23.35	23.86	23.41	3,108,200
Jul 05, 2023	24.15	24.29	23.70	24.10	23.64	3,110,100
Jul 03, 2023	23.28	24.52	23.28	24.50	24.04	3,311,700
Jun 30, 2023	23.26	23.38	22.66	23.05	22.61	2,929,600
Jun 29, 2023	22.70	23.34	22.61	23.09	22.65	3,381,800
Jun 28, 2023	22.60	22.62	22.11	22.58	22.15	2,695,500
Jun 27, 2023	21.86	22.75	21.55	22.68	22.25	3,070,900
Jun 26, 2023	21.51	22.17	21.42	21.87	21.46	3,879,700
Jun 23, 2023	21.47	22.02	21.33	21.45	21.04	4,181,200
Jun 22, 2023	22.19	22.24	21.65	21.73	21.32	2,672,900
Jun 21, 2023	22.39	22.59	22.17	22.22	21.80	2,788,800
Jun 20, 2023	23.08	23.08	22.17	22.59	22.16	5,692,200
Jun 16, 2023	23.79	24.09	22.90	23.07	22.63	7,177,900
Jun 15, 2023	24.21	24.47	23.13	23.72	23.27	6,753,700
Jun 14, 2023	23.60	23.60	22.58	23.09	22.65	3,922,300
Jun 13, 2023	23.64	23.70	23.10	23.28	22.84	4,638,100
Jun 12, 2023	22.00	23.61	21.92	23.43	22.99	5,524,800
Jun 09, 2023	22.27	22.43	21.68	22.06	21.64	4,165,200
Jun 08, 2023	21.89	22.25	21.20	22.06	21.64	4,265,900
Jun 07, 2023	22.08	22.21	21.63	21.99	21.57	6,091,800
Jun 06, 2023	19.85	22.02	19.78	21.93	21.52	10,152,100
Jun 06, 2023	0.5 Dividend
Jun 05, 2023	20.38	20.79	20.17	20.35	19.47	7,045,600
Jun 02, 2023	18.36	20.34	18.32	20.28	19.41	10,830,200
Jun 01, 2023	18.29	18.72	17.89	17.99	17.22	9,074,200
May 31, 2023	18.88	18.94	18.22	18.32	17.53	8,393,300
May 30, 2023	19.77	19.77	18.78	19.00	18.18	10,355,800
May 26, 2023	19.79	20.27	19.43	20.03	19.17	5,313,000
May 25, 2023	20.55	21.17	19.65	19.67	18.82	9,400,700
May 24, 2023	22.32	22.94	20.15	20.72	19.83	32,061,500
May 23, 2023	19.50	19.83	19.22	19.27	18.44	4,847,700
May 22, 2023	19.05	19.59	18.71	19.51	18.67	5,583,100
May 19, 2023	20.42	20.42	18.61	19.00	18.18	8,695,100
May 18, 2023	20.43	20.90	20.37	20.68	19.79	4,348,300
May 17, 2023	19.46	20.44	19.41	20.38	19.50	4,303,600
May 16, 2023	20.16	20.37	19.36	19.42	18.58	3,446,500
May 15, 2023	20.00	20.58	19.93	20.41	19.53	3,456,900
May 12, 2023	20.46	20.48	19.54	19.87	19.02	2,630,600
May 11, 2023	19.84	20.36	19.73	20.18	19.31	3,206,900
May 10, 2023	20.32	20.36	19.61	19.97	19.11	2,690,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,590.74+154.76(+0.80%)

S&P 5004,299.70+25.19(+0.59%)

DOW33,666.34+116.07(+0.35%)

CAD/USD0.7415+0.0017(+0.23%)

CRUDE OIL91.76-1.92(-2.05%)

Bitcoin CAD36,569.40+1,215.19(+3.44%)

STOCKS END HIGHER AS OIL, BOND YIELDS FALL

Kohl's Corporation (KSS)

S&P/TSX
19,590.74
+154.76(+0.80%)

S&P 500
4,299.70
+25.19(+0.59%)

DOW
33,666.34
+116.07(+0.35%)

CAD/USD
0.7415
+0.0017(+0.23%)

CRUDE OIL
91.76
-1.92(-2.05%)

Bitcoin CAD
36,569.40
+1,215.19(+3.44%)