KOHL'S $51.58

down -0.45


17/5/2013 04:17 PM  |  NYSE : KSS  |  Industries : Retail Trade / Clothing Stores
Type:

KSS historical data

Date Open High Low Close Volume
12/21/2012 43.36 43.60 43.10 43.35 54842
12/20/2012 43.41 43.80 43.06 43.79 42252
12/19/2012 44.44 45.21 44.37 44.75 32844
12/18/2012 44.10 44.58 44.00 44.32 28710
12/17/2012 43.87 44.19 43.55 44.19 27284
12/14/2012 43.76 44.00 43.58 43.80 31672
12/13/2012 43.90 44.20 43.55 43.87 32726
12/12/2012 43.64 44.01 43.31 43.75 44665
12/11/2012 43.90 43.95 43.24 43.50 40708
12/10/2012 43.94 44.03 43.56 43.66 36369
12/7/2012 44.10 44.39 43.73 44.09 22126
12/6/2012 44.18 44.32 43.68 44.03 36732
12/5/2012 43.88 44.39 43.42 44.15 37780
12/4/2012 43.84 44.24 43.67 43.73 50792
12/3/2012 44.47 44.61 43.76 43.77 49259
11/30/2012 45.06 45.06 44.18 44.65 77264
11/29/2012 46.00 47.18 44.95 45.02 206416
11/28/2012 50.44 51.23 50.13 51.15 41116
11/27/2012 51.78 52.09 51.14 51.16 25904
11/26/2012 51.99 52.56 51.51 51.91 21573
11/23/2012 52.27 52.35 51.63 52.25 13579
11/21/2012 52.12 52.22 51.63 51.97 22472
11/20/2012 52.24 52.35 51.59 52.14 15419
11/19/2012 51.34 52.23 51.29 52.23 21927
11/16/2012 51.46 51.48 50.70 51.03 26171
11/15/2012 51.26 51.59 50.69 51.19 21727
11/14/2012 51.36 51.97 51.14 51.23 25143
11/13/2012 51.07 51.87 50.88 51.11 17890
11/12/2012 51.74 51.74 51.11 51.18 21321
11/9/2012 51.20 52.51 51.05 51.66 31371
11/8/2012 52.40 53.38 51.51 51.55 62802
11/7/2012 54.75 55.03 53.95 54.32 25016
11/6/2012 55.00 55.11 54.80 55.11 43257
11/5/2012 54.45 55.00 54.41 54.93 29115
11/2/2012 55.12 55.21 54.55 54.55 29176
11/1/2012 54.73 55.25 54.20 54.99 60154
10/31/2012 52.89 53.72 52.51 53.28 41580
10/26/2012 51.51 52.78 51.39 52.34 30523
10/25/2012 51.69 51.72 50.93 51.59 19071
10/24/2012 51.80 51.82 51.03 51.36 27850
10/23/2012 51.96 52.01 51.40 51.71 22538
10/22/2012 52.92 52.92 52.03 52.37 22554
10/19/2012 53.48 53.93 52.63 52.93 35948
10/18/2012 52.81 53.70 52.79 53.62 28293
10/17/2012 52.62 53.29 52.28 52.81 30540
10/16/2012 52.00 52.59 51.97 52.45 32598
10/15/2012 51.64 51.98 51.28 51.71 29877
10/12/2012 51.33 51.61 51.22 51.42 38993
10/11/2012 50.62 51.63 50.23 51.16 52756
10/10/2012 50.65 50.95 50.06 50.14 19057
10/9/2012 51.09 51.33 50.44 50.60 21385
10/8/2012 50.98 51.38 50.64 51.07 18759
10/5/2012 51.23 51.69 50.71 51.00 36617
10/4/2012 50.27 52.17 50.25 50.93 86858
10/3/2012 51.00 52.42 50.98 52.24 39711
10/2/2012 51.25 51.47 50.68 50.94 44704
10/1/2012 51.34 52.53 51.29 51.82 27047
9/28/2012 50.84 51.29 50.47 51.22 18215
9/27/2012 51.40 51.58 50.68 51.00 22899
9/26/2012 51.19 51.84 51.09 51.39 22316
9/25/2012 52.37 52.85 51.15 51.18 23532
9/24/2012 52.48 52.58 51.92 52.29 26535
9/21/2012 53.07 53.36 52.69 52.82 51158
9/20/2012 53.20 53.47 52.50 53.07 26791
9/19/2012 53.11 53.75 53.05 53.46 26427
9/18/2012 53.30 53.39 52.91 53.08 19951
9/17/2012 53.40 53.58 53.06 53.30 18397
9/14/2012 53.73 54.00 53.26 53.40 25767
9/13/2012 53.78 53.93 53.09 53.70 24616
9/12/2012 53.27 54.16 53.16 53.77 60260
9/11/2012 52.73 52.85 51.90 52.02 22046
9/10/2012 52.41 53.23 52.28 52.68 23276
9/7/2012 52.77 52.90 52.32 52.53 14052
9/6/2012 51.57 52.92 51.50 52.81 32589
9/5/2012 51.89 51.97 51.18 51.20 24389
9/4/2012 52.22 52.44 51.80 51.99 19277
8/31/2012 52.92 53.16 52.10 52.20 25743
8/30/2012 52.95 53.74 52.73 52.77 47093
8/29/2012 52.09 52.46 51.67 52.30 28829
8/28/2012 52.34 52.92 52.06 52.35 27012
8/27/2012 52.47 52.83 52.14 52.54 27986
8/24/2012 51.28 52.50 51.27 52.50 36069
8/23/2012 51.52 51.79 51.22 51.45 21650
8/22/2012 51.63 51.95 51.27 51.49 24823
8/21/2012 51.93 52.04 51.46 51.70 18161
8/20/2012 51.70 52.00 51.65 51.93 14783
8/17/2012 51.39 51.98 51.27 51.96 17226
8/16/2012 50.91 51.59 50.80 51.36 18318
8/15/2012 50.67 51.23 50.62 51.03 30007
8/14/2012 50.84 51.00 50.47 50.71 28730
8/13/2012 50.94 51.62 50.56 50.63 29501
8/10/2012 50.97 51.29 50.29 51.00 48479
8/9/2012 52.83 53.24 51.00 51.42 76035
8/8/2012 51.58 52.33 51.45 52.06 22208
8/7/2012 52.37 52.38 51.78 51.83 26085
8/6/2012 51.25 52.15 51.19 52.02 33580
8/3/2012 51.17 51.72 50.34 51.11 30008
8/2/2012 49.83 51.85 49.77 50.14 38612
8/1/2012 50.00 50.96 49.31 49.73 39209
7/31/2012 49.53 50.29 49.24 49.72 32987
Marketplace
Trading Center