Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Sept 28, 202319.7320.2719.4820.1020.103,840,837
Sept 27, 202319.9520.2219.4319.5419.543,178,600
Sept 26, 202320.0020.6219.7719.8219.824,673,100
Sept 25, 202320.3920.7220.2820.5420.543,576,600
Sept 22, 202321.0721.1820.3920.5820.583,937,100
Sept 21, 202321.2021.5220.8920.9020.904,433,100
Sept 20, 202321.9222.0721.2921.3221.323,296,000
Sept 19, 202321.4321.9121.3321.8221.824,222,500
Sept 18, 202322.7122.7821.4321.4421.443,961,700
Sept 15, 202322.6723.1222.5922.8022.804,030,300
Sept 14, 202322.7423.1022.4222.7622.763,343,800
Sept 13, 202323.2323.3322.3222.4522.453,978,000
Sept 12, 202323.9024.2923.3323.4523.452,858,700
Sept 11, 202324.3424.4623.6923.8723.873,122,000
Sept 08, 202323.6924.4223.3124.1924.194,150,800
Sept 07, 202324.5924.6123.7023.8423.842,956,500
Sept 06, 202324.7925.0924.3224.8024.802,830,700
Sept 05, 202325.7626.0225.0725.1025.103,623,400
Sept 05, 20230.5 Dividend
Sept 01, 202326.8827.0726.4226.4325.934,079,300
Aug 31, 202326.9327.4026.6026.6426.143,909,200
Aug 30, 202326.4927.0426.4026.8426.333,028,500
Aug 29, 202326.1026.8625.7726.5826.083,376,900
Aug 28, 202323.8525.8223.8225.7825.295,876,500
Aug 25, 202325.9426.2423.7923.8823.437,341,200
Aug 24, 202327.1327.4925.5925.6625.175,182,200
Aug 23, 202326.2927.0425.2227.0326.5210,461,300
Aug 22, 202327.4927.6125.6925.7325.247,654,900
Aug 21, 202328.2128.7227.8928.7028.163,660,200
Aug 18, 202326.9928.5526.9928.1327.604,948,600
Aug 17, 202327.7428.0627.1527.1726.663,628,200
Aug 16, 202327.3827.6727.0327.2626.742,853,900
Aug 15, 202327.4127.7526.7627.3926.875,241,100
Aug 14, 202327.5828.0927.2827.7827.254,475,400
Aug 11, 202327.7328.2427.3927.8327.302,375,700
Aug 10, 202328.0028.2727.6027.8627.333,004,000
Aug 09, 202328.5528.7027.7027.8027.273,222,500
Aug 08, 202328.3028.7927.5228.6728.134,325,200
Aug 07, 202329.1029.3228.5128.8728.321,817,000
Aug 04, 202329.2629.6528.4829.1028.552,932,400
Aug 03, 202328.3229.1627.9928.9328.383,596,500
Aug 02, 202328.2428.5827.8228.3927.852,360,600
Aug 01, 202328.2928.8327.8928.7428.203,534,000
Jul 31, 202328.1628.9728.1228.4527.913,281,900
Jul 28, 202328.0528.2427.6328.2327.702,330,000
Jul 27, 202328.0628.7027.2927.5427.023,953,100
Jul 26, 202326.5027.9326.4827.9227.393,794,200
Jul 25, 202326.3626.4125.7626.2825.783,071,600
Jul 24, 202325.2326.4225.1826.4225.923,778,300
Jul 21, 202325.8425.8924.9425.1524.672,410,800
Jul 20, 202325.7325.7625.0025.6225.142,725,600
Jul 19, 202325.5125.7225.0325.7125.222,541,900
Jul 18, 202325.2926.0325.0625.1924.713,085,000
Jul 17, 202324.6225.2724.1625.2024.722,855,200
Jul 14, 202325.0125.0124.3524.7424.273,401,500
Jul 13, 202325.0825.1924.6625.0124.543,531,400
Jul 12, 202325.7125.7524.8224.9724.503,259,900
Jul 11, 202324.3825.5924.1125.2324.753,794,800
Jul 10, 202324.0724.6423.5524.0623.604,295,700
Jul 07, 202324.0024.6923.8924.2123.753,888,600
Jul 06, 202323.7124.0523.3523.8623.413,108,200
Jul 05, 202324.1524.2923.7024.1023.643,110,100
Jul 03, 202323.2824.5223.2824.5024.043,311,700
Jun 30, 202323.2623.3822.6623.0522.612,929,600
Jun 29, 202322.7023.3422.6123.0922.653,381,800
Jun 28, 202322.6022.6222.1122.5822.152,695,500
Jun 27, 202321.8622.7521.5522.6822.253,070,900
Jun 26, 202321.5122.1721.4221.8721.463,879,700
Jun 23, 202321.4722.0221.3321.4521.044,181,200
Jun 22, 202322.1922.2421.6521.7321.322,672,900
Jun 21, 202322.3922.5922.1722.2221.802,788,800
Jun 20, 202323.0823.0822.1722.5922.165,692,200
Jun 16, 202323.7924.0922.9023.0722.637,177,900
Jun 15, 202324.2124.4723.1323.7223.276,753,700
Jun 14, 202323.6023.6022.5823.0922.653,922,300
Jun 13, 202323.6423.7023.1023.2822.844,638,100
Jun 12, 202322.0023.6121.9223.4322.995,524,800
Jun 09, 202322.2722.4321.6822.0621.644,165,200
Jun 08, 202321.8922.2521.2022.0621.644,265,900
Jun 07, 202322.0822.2121.6321.9921.576,091,800
Jun 06, 202319.8522.0219.7821.9321.5210,152,100
Jun 06, 20230.5 Dividend
Jun 05, 202320.3820.7920.1720.3519.477,045,600
Jun 02, 202318.3620.3418.3220.2819.4110,830,200
Jun 01, 202318.2918.7217.8917.9917.229,074,200
May 31, 202318.8818.9418.2218.3217.538,393,300
May 30, 202319.7719.7718.7819.0018.1810,355,800
May 26, 202319.7920.2719.4320.0319.175,313,000
May 25, 202320.5521.1719.6519.6718.829,400,700
May 24, 202322.3222.9420.1520.7219.8332,061,500
May 23, 202319.5019.8319.2219.2718.444,847,700
May 22, 202319.0519.5918.7119.5118.675,583,100
May 19, 202320.4220.4218.6119.0018.188,695,100
May 18, 202320.4320.9020.3720.6819.794,348,300
May 17, 202319.4620.4419.4120.3819.504,303,600
May 16, 202320.1620.3719.3619.4218.583,446,500
May 15, 202320.0020.5819.9320.4119.533,456,900
May 12, 202320.4620.4819.5419.8719.022,630,600
May 11, 202319.8420.3619.7320.1819.313,206,900
May 10, 202320.3220.3619.6119.9719.112,690,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...