Kohl's Corp $54.26

down -0.78


17/4/2014 06:40 PM  |  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
6/26/201351.0051.2050.7151.131,342,640
6/25/201350.1550.8249.9950.601,596,630
6/24/201350.1850.3649.3949.831,970,330
6/21/201350.9050.9850.1350.593,672,080
6/20/201351.3951.6050.4750.562,496,000
6/19/201352.4052.7051.7351.792,299,350
6/18/201352.7652.7951.9352.442,304,890
6/17/201352.4053.2152.4052.752,872,390
6/14/201351.8052.2151.6552.152,702,330
6/13/201351.1351.9651.0451.911,041,870
6/12/201351.5851.9151.0651.201,502,680
6/11/201351.3651.9051.2551.271,117,260
6/10/201351.5751.9951.3351.712,036,560
6/7/201351.7152.0451.5451.962,270,400
6/6/201350.7651.4550.6151.341,675,980
6/5/201351.6452.0550.9650.972,846,930
6/4/201351.4752.0851.4451.852,814,600
6/3/201351.3951.9351.1351.433,057,190
5/31/201351.0851.8251.0051.412,345,770
5/30/201351.4351.7151.0851.121,300,370
5/29/201351.3651.7750.8051.541,723,370
5/28/201352.2052.2851.5051.632,436,670
5/24/201351.7352.0151.4651.911,407,900
5/23/201351.7752.2751.7352.142,817,040
5/22/201352.1752.4451.6652.083,650,870
5/21/201350.9352.7250.9152.354,257,860
5/20/201351.3751.4550.7551.203,055,930
5/17/201351.7952.3051.3851.583,351,570
5/16/201352.8252.9451.4552.0311,672,900
5/15/201349.1949.7448.8749.683,239,470
5/14/201348.1949.3148.1049.192,889,790
5/13/201348.8749.0348.1148.172,493,000
5/10/201348.1948.9147.9948.902,461,740
5/9/201346.9348.7646.9348.214,345,270
5/8/201347.4247.4946.8647.004,770,140
5/7/201347.6247.6846.9747.663,209,120
5/6/201348.3748.7348.0348.242,366,810
5/3/201347.3448.3447.0048.312,602,190
5/2/201346.8347.5546.5547.002,035,560
5/1/201346.9847.2546.5846.601,950,870
4/30/201347.3747.4246.8147.062,220,680
4/29/201348.4848.4947.1147.323,150,480
4/26/201348.0948.5547.9948.281,845,850
4/25/201347.6748.2147.5148.011,187,460
4/24/201347.8448.2047.3147.501,266,970
4/23/201347.5548.0447.3547.711,530,190
4/22/201347.4147.7147.0447.341,110,870
4/19/201347.1447.5446.8847.441,817,390
4/18/201347.1147.5846.4346.962,781,200
4/17/201346.7347.1046.2646.972,055,960
4/16/201347.5647.6746.4647.083,164,370
4/15/201348.0448.4247.3147.441,672,430
4/12/201348.8849.3048.2948.421,742,750
4/11/201347.8549.1347.8148.921,987,420
4/10/201347.5747.9347.5147.861,807,860
4/9/201348.1848.1847.3847.422,063,070
4/8/201348.0648.1247.4448.021,564,680
4/5/201347.6948.1647.4548.162,663,000
4/4/201346.9948.2846.9948.112,735,560
4/3/201345.8947.2545.8347.053,878,360
4/2/201345.6545.8145.3345.711,789,900
4/1/201346.1146.2045.4545.542,019,210
3/28/201346.4746.4745.7646.132,305,880
3/27/201346.5046.8446.3146.601,572,140
3/26/201346.6646.7746.1546.731,745,210
3/25/201346.5646.9046.3246.392,120,820
3/22/201345.8246.4045.8146.323,031,940
3/21/201346.4446.8246.2846.432,168,170
3/20/201346.7346.9646.1346.762,822,970
3/19/201347.5847.8946.3746.564,982,660
3/18/201348.9149.1348.4748.541,757,000
3/15/201348.9249.3448.7849.323,088,710
3/14/201348.9049.2048.6949.082,500,130
3/13/201347.4648.9847.4548.823,968,660
3/12/201347.0147.5646.9247.332,238,090
3/11/201346.3847.0546.2347.051,792,500
3/8/201346.3146.9146.0746.662,550,440
3/7/201346.4346.6446.1246.191,398,060
3/6/201346.6646.7746.1546.271,606,540
3/5/201346.4146.7746.2246.672,248,200
3/4/201346.1446.7646.0846.392,007,430
3/1/201346.0046.3345.8546.173,322,490
2/28/201345.0046.6444.5746.107,821,040
2/27/201345.7246.6345.5446.612,856,860
2/26/201345.8045.9545.2345.641,981,540
2/25/201346.2746.4745.5145.511,849,530
2/22/201346.6346.7546.0646.192,004,270
2/21/201346.4146.7946.1146.512,214,260
2/20/201346.8648.2446.5746.574,375,180
2/19/201346.5746.8446.0046.483,174,770
2/15/201346.7446.9745.8446.343,899,830
2/14/201346.5047.1646.4946.982,299,010
2/13/201346.1946.6146.0846.602,320,560
2/12/201346.0046.2645.9746.061,623,740
2/11/201346.1046.3445.7846.112,398,340
2/8/201345.9746.1645.6246.012,357,080
2/7/201347.2547.2945.1045.815,722,230
2/6/201345.3646.3145.1046.253,610,610
2/5/201344.9645.7044.9545.382,477,670
2/4/201345.7245.8845.0045.212,675,000
Trading Center