$51.72 +0.38 (%) Kohl's Corp - NYSE

Aug. 28, 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
8/28/201551.3852.0751.1851.722,671,637
8/27/201551.1851.9050.4451.343,155,308
8/26/201550.1850.9049.0950.862,779,325
8/25/201551.3451.4049.1649.188,454,836
8/24/201549.3451.8949.2750.436,720,320
8/21/201553.2353.7952.1152.304,478,753
8/20/201554.2154.4153.5553.695,533,428
8/19/201555.2555.5654.4054.743,448,624
8/18/201555.7955.9055.2155.452,688,541
8/17/201555.1455.8054.7555.663,121,568
8/14/201555.6155.9555.1055.546,049,236
8/13/201556.9357.6654.5256.1116,453,579
8/12/201560.2064.1859.0761.506,107,384
8/11/201561.2761.5960.7961.411,907,742
8/10/201560.3061.7360.3061.602,345,140
8/7/201560.0860.7759.1460.022,252,963
8/6/201560.7460.9959.5560.354,067,039
8/5/201561.3962.0260.7461.162,382,920
8/4/201561.1161.4660.8561.181,414,448
8/3/201561.3361.4760.6660.851,380,251
7/31/201561.6462.0061.1261.321,457,472
7/30/201561.1561.7161.0561.521,768,116
7/29/201561.5061.6060.5661.173,329,145
7/28/201561.9161.9761.2061.411,609,946
7/27/201561.4362.4161.3561.781,685,144
7/24/201562.0162.1261.6061.881,740,168
7/23/201562.7462.7961.7761.872,169,601
7/22/201562.1262.9762.1262.871,510,873
7/21/201562.5262.6961.9962.062,460,210
7/20/201562.5062.8362.2662.592,017,331
7/17/201563.5363.7362.2562.263,069,593
7/16/201564.1764.2663.6563.732,263,772
7/15/201564.8564.8563.5864.002,303,282
7/13/201564.3564.4463.7364.071,728,381
7/10/201563.7164.2563.5063.951,937,064
7/9/201565.2065.2062.1462.684,427,532
7/8/201564.4565.2064.2564.592,725,961
7/7/201563.1565.0562.9664.963,041,232
7/6/201562.5063.1662.4662.832,348,221
7/2/201563.1163.9562.9663.131,894,820
7/1/201562.9363.2262.0062.822,411,991
6/30/201562.9963.0162.4362.611,652,399
6/29/201563.1963.4562.4162.532,281,134
6/26/201563.4063.8563.1363.371,957,392
6/25/201564.1664.5063.3463.361,420,894
6/24/201564.0364.5663.6363.991,690,067
6/23/201563.7864.5963.7663.902,113,175
6/22/201564.1364.4763.6063.651,649,397
6/19/201562.9864.1562.9863.813,551,901
6/18/201562.7263.3562.7263.201,302,366
6/17/201562.4563.1962.3062.762,701,480
6/16/201562.6062.9762.0162.082,281,966
6/15/201562.2562.9962.1962.602,225,716
6/12/201562.0962.8762.0962.671,854,752
6/11/201562.9063.1062.3262.411,581,823
6/10/201562.5062.6261.7062.462,559,469
6/9/201562.8863.0461.9562.052,320,581
6/8/201563.2063.3162.6262.712,402,173
6/5/201564.8364.9663.3163.423,991,773
6/4/201564.5165.5464.3564.841,938,692
6/3/201565.8866.1865.3065.342,147,806
6/2/201565.0365.8764.8065.733,066,850
6/1/201565.4965.9464.6364.672,906,977
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!