Canada markets close in 5 hours 40 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Mar 30, 202323.7924.3023.1723.4423.442,805,478
Mar 29, 202321.8322.0720.9022.0522.054,190,200
Mar 28, 202321.8422.6521.6721.7721.772,926,800
Mar 27, 202321.7021.8621.2321.6921.693,983,400
Mar 24, 202321.3121.7821.0821.4821.483,551,700
Mar 23, 202322.3922.8221.3121.6621.664,680,400
Mar 22, 202323.3123.6822.1722.1822.183,896,800
Mar 21, 202323.4023.8722.9123.0923.093,944,700
Mar 20, 202323.3223.8522.4222.8022.804,802,500
Mar 17, 202322.8623.3222.4123.2323.238,769,900
Mar 16, 202322.8323.7422.6323.2323.233,967,400
Mar 15, 202321.6023.2221.4723.1923.197,103,200
Mar 14, 202323.2023.3921.9322.2922.297,393,800
Mar 14, 20230.5 Dividend
Mar 13, 202323.9024.1422.5922.8222.327,557,500
Mar 10, 202326.0026.0224.6224.8324.295,225,800
Mar 09, 202327.1127.2726.1126.2425.674,425,500
Mar 08, 202327.4827.5226.5427.0526.463,898,600
Mar 07, 202327.4327.7726.6527.2726.673,547,300
Mar 06, 202328.1228.3527.2127.3226.724,265,300
Mar 03, 202328.2428.5427.7327.9427.334,026,200
Mar 02, 202327.5028.8427.3627.8527.246,561,000
Mar 01, 202326.5029.2826.3827.5126.9121,875,300
Feb 28, 202328.5028.7027.9928.0427.435,330,700
Feb 27, 202329.6529.6928.3228.4127.793,580,100
Feb 24, 202328.8629.3628.2429.2228.582,587,500
Feb 23, 202329.7429.9828.9429.5028.852,199,900
Feb 22, 202329.4829.9929.1829.6829.032,649,700
Feb 21, 202331.6531.7929.2029.2128.573,767,300
Feb 17, 202332.3832.4831.8832.4331.722,145,000
Feb 16, 202332.7933.2232.3032.4531.741,776,800
Feb 15, 202333.3333.7732.8733.4532.721,954,200
Feb 14, 202332.8433.6832.4833.5632.821,922,900
Feb 13, 202331.9333.0431.5932.9632.242,293,200
Feb 10, 202332.2932.8531.8131.9831.282,239,300
Feb 09, 202333.6734.1732.4132.5831.872,979,800
Feb 08, 202334.2134.3532.9833.1432.412,561,800
Feb 07, 202334.0834.7533.6034.5533.792,672,300
Feb 06, 202334.3534.7533.3834.3933.643,090,400
Feb 03, 202333.8535.7733.8134.7634.003,910,700
Feb 02, 202333.5534.5833.0234.0733.323,003,500
Feb 01, 202331.8633.7330.6133.2032.474,304,200
Jan 31, 202331.5332.3731.4632.3731.663,069,400
Jan 30, 202330.6031.6830.3531.4230.734,072,200
Jan 27, 202332.0832.4331.4131.4930.803,148,000
Jan 26, 202332.2933.0931.8131.9931.292,469,500
Jan 25, 202331.7131.8830.5731.7731.073,893,500
Jan 24, 202332.4332.8431.7031.7231.022,635,500
Jan 23, 202330.9832.6830.8432.6731.953,635,700
Jan 20, 202329.5031.1829.5030.7630.094,709,200
Jan 19, 202329.6230.4829.0230.2329.573,670,100
Jan 18, 202330.3931.2830.0630.1529.494,309,700
Jan 17, 202328.5730.1528.4430.0529.393,286,500
Jan 13, 202328.0128.9728.0128.8328.202,257,900
Jan 12, 202328.5028.6527.5328.4027.783,586,500
Jan 11, 202327.0328.1427.0028.1327.513,270,700
Jan 10, 202326.5627.0326.2926.9426.353,255,400
Jan 09, 202326.6227.0125.6126.3225.744,996,600
Jan 06, 202326.4627.2626.4227.2426.646,176,300
Jan 05, 202325.5026.4424.8926.2725.693,396,100
Jan 04, 202324.8826.2724.5126.0725.504,440,800
Jan 03, 202325.4725.5824.4924.5524.017,429,700
Dec 30, 202224.8425.5324.8025.2524.703,044,600
Dec 29, 202224.3125.2224.3025.0824.532,753,400
Dec 28, 202224.9724.9723.6324.1623.634,066,900
Dec 27, 202224.9025.4024.5025.1024.552,827,600
Dec 23, 202224.0425.0223.8124.9824.433,265,100
Dec 22, 202224.7924.8823.3824.0623.533,919,200
Dec 21, 202225.4425.6124.9125.2324.683,535,900
Dec 20, 202225.4425.7024.8124.9024.352,798,900
Dec 19, 202226.1126.2125.0725.5524.993,121,100
Dec 16, 202226.2427.0025.7425.9725.407,185,200
Dec 15, 202227.0027.0126.1926.6226.042,905,600
Dec 14, 202227.2027.7827.0727.3826.782,996,300
Dec 13, 202228.1328.5426.6827.2126.614,232,600
Dec 12, 202226.4727.3626.1627.2326.633,209,700
Dec 09, 202226.8327.0726.4126.4325.852,743,900
Dec 08, 202227.5827.7727.0427.1026.512,785,500
Dec 07, 202228.0628.3327.4427.4726.873,023,300
Dec 06, 202229.1329.1727.6428.4327.814,679,300
Dec 06, 20220.5 Dividend
Dec 05, 202231.3131.3629.4229.4928.355,501,400
Dec 02, 202231.6031.6530.9631.5230.317,232,900
Dec 01, 202232.0632.4031.2331.8030.582,516,000
Nov 30, 202232.5532.5531.2732.0830.853,794,100
Nov 29, 202231.3032.6431.2332.4031.153,356,100
Nov 28, 202231.6531.9731.0831.3130.103,925,000
Nov 25, 202232.1732.3731.7731.9330.702,513,200
Nov 23, 202231.7832.6031.3332.5031.252,000,700
Nov 22, 202231.5532.2531.3632.2330.993,477,700
Nov 21, 202230.8031.0430.0130.9329.743,680,300
Nov 18, 202232.0032.3130.4830.9829.793,175,100
Nov 17, 202228.8631.4728.8131.4230.216,519,200
Nov 16, 202230.0030.4029.0929.8028.656,003,700
Nov 15, 202232.0732.8031.8032.0730.843,228,500
Nov 14, 202231.0832.0030.6831.4530.243,729,600
Nov 11, 202229.7532.1929.6231.2330.033,946,100
Nov 10, 202228.5529.6728.5029.3728.245,093,400
Nov 09, 202228.3728.6027.0227.0325.993,687,400
Nov 08, 202229.0529.8328.3128.8227.7113,007,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...