Kohl's Corp $54.39

down -0.65


17/4/2014 11:47 AM  |  NYSE : KSS  
Industries : Retail / Department Stores
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KSS historical data

Date Open High Low Close Volume
4/16/201454.7555.3554.6455.041,996,750
4/15/201453.7054.5953.6454.432,875,670
4/14/201453.7453.9753.1153.562,433,830
4/11/201453.9554.2553.1253.533,346,040
4/10/201456.2556.7554.5454.563,839,910
4/9/201456.7857.1456.0156.341,928,100
4/8/201455.8956.8255.5356.642,328,340
4/7/201457.4557.5355.9156.022,721,300
4/4/201457.9958.2057.5357.662,597,740
4/3/201457.9858.0757.3457.851,931,440
4/2/201456.8558.1156.5657.893,287,250
4/1/201456.9157.1656.7056.852,357,240
3/31/201456.9357.0656.3856.803,456,990
3/28/201456.5057.2056.3157.002,868,060
3/27/201455.2857.2555.2856.503,897,300
3/26/201455.2255.9855.0655.352,591,720
3/25/201455.8155.8954.8455.132,805,610
3/24/201455.8556.1955.5955.643,012,860
3/21/201455.2056.2155.0855.794,037,610
3/20/201454.5955.2254.4254.911,955,340
3/19/201455.7656.0954.3954.712,618,340
3/18/201455.8255.9855.4355.731,457,670
3/17/201455.0456.0055.0455.851,726,540
3/14/201454.4655.3754.4654.921,967,080
3/13/201455.3355.8054.1054.492,480,250
3/12/201455.1755.3754.9255.171,655,480
3/11/201455.0655.8754.9155.422,316,220
3/10/201454.7555.2954.7555.042,209,220
3/7/201455.0455.9654.7855.453,240,840
3/6/201455.2555.3354.6354.732,507,490
3/5/201455.8856.1854.4855.013,974,840
3/4/201456.6156.6955.7155.891,995,110
3/3/201455.6056.3155.5256.112,399,340
2/28/201455.8556.7255.6456.192,979,110
2/27/201454.8957.3353.3555.746,704,020
2/26/201453.4254.9453.3354.444,640,120
2/25/201451.9653.5551.9453.212,271,740
2/24/201451.9152.4051.8851.952,486,620
2/21/201451.7752.0951.6551.891,898,660
2/20/201451.3851.9551.2151.871,915,520
2/19/201451.6051.6050.7151.162,545,010
2/18/201451.5852.0250.8451.662,260,640
2/14/201451.1051.8650.8151.272,104,160
2/13/201451.1051.3250.5251.132,306,680
2/12/201451.6552.0050.9351.251,588,980
2/11/201450.9851.8050.7751.582,915,420
2/10/201451.0451.3450.6351.072,429,950
2/7/201451.7852.3651.0151.193,305,440
2/6/201451.9753.1050.4851.557,688,270
2/5/201448.9150.1448.6849.832,607,660
2/4/201449.5349.7548.9449.092,749,120
2/3/201450.6351.0949.3049.452,932,510
1/31/201450.0350.9249.8250.632,914,440
1/30/201450.1851.2550.1550.851,953,260
1/29/201450.8351.1349.9349.972,894,290
1/28/201450.1951.2750.1151.083,667,860
1/27/201450.2850.5249.8050.112,848,520
1/24/201450.7050.8149.9850.222,890,310
1/23/201451.1951.4851.0151.102,112,450
1/22/201452.5652.6350.7151.374,886,030
1/21/201453.0553.1752.2652.592,253,740
1/17/201453.2753.2752.5052.933,213,900
1/16/201453.4853.5752.5552.836,046,670
1/15/201454.3154.5053.4653.663,320,010
1/14/201453.3654.2453.0154.223,134,070
1/13/201456.5856.5853.2253.466,555,160
1/10/201455.5657.3355.3356.993,326,480
1/9/201455.2255.7354.8955.562,298,110
1/8/201456.0256.0254.6855.183,505,220
1/7/201456.0356.2455.3156.103,154,180
1/6/201456.9156.9955.9556.042,412,810
1/3/201456.9157.1456.6456.861,760,140
1/2/201456.7657.5356.7456.993,130,050
12/31/201356.4556.8956.2456.751,482,470
12/30/201355.8256.5555.8256.441,195,970
12/27/201355.8656.0855.6555.941,178,790
12/26/201356.1256.1955.6555.691,048,180
12/24/201355.5056.1355.5055.82900,547
12/23/201354.3755.8554.3755.551,734,760
12/20/201354.7455.3754.6454.953,049,290
12/19/201354.7754.9054.2654.621,549,500
12/18/201354.4755.1854.1854.762,460,690
12/17/201354.2754.9954.0054.602,265,640
12/16/201354.2654.4453.9954.342,651,420
12/13/201354.9755.1954.0054.082,166,640
12/12/201355.4055.4554.9454.971,650,200
12/11/201354.9755.7554.7955.402,684,820
12/10/201354.8055.0954.2654.972,136,540
12/9/201354.1855.0954.0454.992,163,170
12/6/201355.1655.6954.5354.702,879,270
12/5/201355.4255.8054.7255.044,491,570
12/4/201355.1855.2453.6254.384,225,350
12/3/201355.1255.5655.0055.252,155,080
12/2/201355.1155.7054.7055.202,986,230
11/29/201356.1756.2155.2355.281,435,310
11/27/201355.8256.6255.6555.922,277,180
11/26/201355.8556.2855.5955.892,205,410
11/25/201355.4056.1655.4055.852,428,880
11/22/201354.7755.2954.6855.151,539,910
11/21/201354.4455.1454.2054.802,916,040
Trading Center