$65.49 +0.11 (%) Kohl's Corp - NYSE

May. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KSS historical data

Date Open High Low Close Volume
5/29/201565.2465.7764.9265.492,966,341
5/28/201565.6166.3365.2765.383,063,111
5/27/201565.4066.0365.2065.393,026,585
5/26/201566.1066.5064.9565.112,759,687
5/22/201566.0666.8065.9866.102,878,135
5/21/201565.6166.6065.5165.913,428,111
5/20/201566.5666.8665.7965.843,765,026
5/19/201566.3266.5265.7166.504,414,306
5/18/201566.2366.8065.6066.075,796,269
5/15/201564.7166.2564.1766.138,833,194
5/14/201567.0968.0864.2564.6225,648,439
5/13/201573.9174.6873.1974.514,727,961
5/12/201574.1374.8073.8074.302,865,123
5/11/201575.0075.2474.0274.303,353,220
5/8/201574.0074.8973.6874.283,115,943
5/7/201573.0973.7172.3173.362,284,833
5/6/201572.1273.0371.6372.962,866,374
5/5/201572.7873.2671.4171.552,632,302
5/4/201573.1273.6072.7873.131,862,171
5/1/201571.5973.2571.2673.092,272,310
4/30/201571.0272.1770.9071.653,889,192
4/29/201572.7373.1071.1071.103,668,313
4/28/201572.7073.4871.9473.253,137,162
4/27/201575.1275.4972.8172.913,310,366
4/24/201576.2876.5573.8974.594,806,252
4/23/201575.7777.3975.4676.782,335,340
4/22/201575.3476.3674.6775.912,381,773
4/21/201575.3775.5674.4074.951,741,260
4/20/201575.3775.6074.6875.332,260,504
4/17/201575.6376.2974.2674.472,994,821
4/16/201576.1776.8175.5176.311,864,737
4/15/201576.8777.4476.1676.202,263,937
4/14/201577.4977.7076.4276.581,998,782
4/13/201578.2278.9477.7377.731,509,898
4/10/201578.3478.6777.5878.402,652,207
4/9/201578.3378.7077.4577.672,530,845
4/8/201578.2878.8477.2577.752,950,209
4/7/201578.9879.4278.3178.361,708,487
4/6/201578.7279.6078.5478.811,816,265
4/2/201578.1479.5378.1479.072,245,098
4/1/201577.8678.6677.5378.163,157,765
3/31/201576.6779.3076.6178.254,850,224
3/30/201574.9677.0474.6676.621,742,317
3/27/201575.2975.6674.8775.312,668,378
3/26/201574.5275.2373.8974.992,205,236
3/25/201575.1575.6274.6774.693,491,990
3/24/201575.3875.8674.9175.012,481,832
3/23/201575.9976.5475.5875.602,646,808
3/20/201575.3776.4475.3775.642,600,460
3/19/201574.9475.8474.5875.611,876,176
3/18/201574.3375.3673.5774.952,578,861
3/17/201573.7774.5573.7574.332,688,387
3/16/201574.4074.9973.7974.202,863,545
3/13/201574.2674.9073.6974.102,574,479
3/12/201573.8674.6673.8674.411,482,766
3/11/201573.8574.3773.3473.851,821,880
3/10/201573.4374.0473.0973.912,803,663
3/9/201573.2674.0273.0073.712,016,017
3/6/201573.6174.0973.1573.362,211,843
3/5/201574.5974.7273.6073.602,723,088
3/4/201574.4574.7073.9474.302,411,978
3/3/201574.4474.9473.5874.503,081,154
3/2/201573.4074.4172.9074.264,168,485
2/27/201572.1674.6671.9873.806,150,740
2/26/201570.7373.2069.4071.695,530,591
2/25/201570.0071.4369.6370.904,372,886
2/24/201570.0070.4469.1369.973,246,885
2/23/201569.6570.1669.1570.004,023,655
2/20/201568.2569.5867.8369.502,332,519
2/19/201568.7469.0368.2368.372,176,425
2/18/201568.6468.8768.2168.752,626,362
2/17/201567.9568.9767.4368.852,578,697
2/13/201568.9568.9967.8468.252,850,182
2/12/201570.1670.2068.7668.833,538,083
2/11/201569.7570.2569.1769.472,978,133
2/10/201569.7269.8969.1569.583,178,324
2/9/201569.1670.4068.6669.624,921,748
2/6/201567.7469.4767.3569.306,736,363
2/5/201566.8767.8966.2467.744,893,366
2/4/201565.6167.1564.2866.8711,152,022
2/3/201561.4062.9961.0962.883,384,469
2/2/201559.9961.5259.6161.442,971,314
1/30/201560.2860.8159.6359.722,403,832
1/29/201561.0361.4159.9660.752,151,809
1/28/201561.4062.2060.7760.801,688,234
1/27/201561.1761.5560.6061.081,944,939
1/26/201559.9561.6559.6361.433,165,185
1/23/201560.1860.7359.8560.182,235,509
1/22/201559.0260.2558.7360.192,315,222
1/21/201558.3058.9358.2958.661,567,363
1/20/201559.4259.7458.0058.362,411,848
1/16/201558.5959.5058.2659.341,938,332
1/15/201560.1260.3658.5058.551,985,906
1/14/201559.8260.5959.1459.921,910,738
1/13/201561.1862.2060.4160.642,106,632
1/12/201560.3160.9559.6560.632,022,511
1/9/201561.0861.1860.1860.212,227,273
1/8/201561.7262.0561.4461.522,575,952
1/7/201560.9061.9660.3861.314,257,404
1/6/201559.3360.1158.3859.153,533,478
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center