KOHL'S $51.91

down -0.23


24/5/2013 04:24 PM  |  NYSE : KSS  |  Industries : Retail Trade / Clothing Stores
Type:

KSS historical data

Date Open High Low Close Volume
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
7/30/2012 49.20 50.17 48.98 49.81 24366
7/27/2012 48.03 49.69 48.01 49.27 40841
7/26/2012 48.61 48.64 47.14 47.60 34401
7/25/2012 48.29 48.38 47.26 47.86 32675
7/24/2012 48.72 48.97 47.61 48.05 27547
7/23/2012 48.31 48.98 48.20 48.80 13002
7/20/2012 49.18 49.46 48.69 48.76 25402
7/19/2012 49.26 49.95 49.01 49.36 25061
7/18/2012 48.68 49.38 48.50 49.19 24070
7/17/2012 47.77 49.60 47.65 48.98 43203
7/16/2012 47.48 47.80 47.26 47.65 18009
7/13/2012 47.25 47.92 47.05 47.61 28843
7/12/2012 47.44 47.53 46.75 47.12 37259
7/11/2012 48.00 48.25 47.13 47.55 32975
7/10/2012 48.17 48.33 47.48 47.95 35069
7/9/2012 47.51 48.38 47.36 48.03 35945
7/6/2012 46.55 47.99 46.30 47.75 57011
7/5/2012 44.97 47.75 44.83 47.03 78029
7/3/2012 45.46 45.46 44.02 44.26 25323
7/2/2012 45.70 45.72 45.05 45.38 30153
6/29/2012 45.14 45.52 44.79 45.49 33711
6/28/2012 43.31 44.63 43.16 44.55 36244
6/27/2012 43.37 43.72 42.91 43.56 26328
6/26/2012 43.23 43.60 42.72 43.37 32349
6/25/2012 43.05 43.51 42.76 43.13 34799
6/22/2012 43.82 43.96 43.27 43.32 79580
6/21/2012 44.82 44.92 43.48 43.78 35961
6/20/2012 44.48 44.84 44.29 44.70 25117
6/19/2012 43.92 44.58 43.45 44.43 31111
6/18/2012 44.03 44.20 43.35 43.72 36607
6/15/2012 44.18 44.57 44.09 44.54 52525
6/14/2012 43.51 44.25 43.40 43.83 32575
6/13/2012 44.16 44.32 43.26 43.38 43288
6/12/2012 44.49 45.20 44.01 44.44 30087
6/11/2012 45.33 45.38 43.93 43.97 26098
6/8/2012 44.07 45.16 44.00 45.08 32926
6/7/2012 44.51 44.57 43.66 43.97 48594
6/6/2012 44.39 44.73 43.96 44.17 44252
6/5/2012 43.88 44.14 43.65 44.00 62977
6/4/2012 44.51 44.61 43.56 44.00 54601
6/1/2012 44.84 45.40 44.32 44.70 65792
5/31/2012 46.77 47.38 45.80 45.82 113032
5/30/2012 48.24 49.34 47.86 48.82 63086
5/29/2012 50.69 50.75 49.77 50.64 34182
5/25/2012 49.98 50.96 49.98 50.49 32672
5/24/2012 49.09 50.12 49.00 50.04 33650
5/23/2012 48.50 49.08 48.19 48.93 26000
5/22/2012 47.91 49.00 47.74 48.66 37069
5/21/2012 47.28 47.92 47.09 47.76 29114
5/18/2012 46.68 47.76 46.67 47.19 47180
5/17/2012 47.13 47.77 46.38 46.42 57740
5/16/2012 46.91 47.36 46.14 46.84 54905
5/15/2012 47.00 47.38 46.66 46.90 44812
5/14/2012 47.89 48.17 47.22 47.26 34718
5/11/2012 48.51 48.78 48.06 48.18 48959
5/10/2012 49.58 50.04 48.36 48.66 126758
5/9/2012 50.40 51.55 50.18 50.86 55862
5/8/2012 49.86 51.20 49.45 50.86 65740
5/7/2012 49.93 50.48 49.86 50.21 33274
5/4/2012 51.22 51.24 49.77 50.05 61621
5/3/2012 50.49 51.70 50.35 51.25 59653
5/2/2012 50.24 51.00 50.16 50.69 29742
5/1/2012 49.96 50.66 49.46 50.34 31471
4/30/2012 50.64 50.72 49.94 50.13 27826
4/27/2012 50.30 51.44 49.96 50.80 26908
4/26/2012 49.81 50.72 49.65 50.27 26504
4/25/2012 49.76 50.06 49.45 49.76 24240
4/24/2012 49.87 50.11 49.22 49.34 39978
4/23/2012 50.09 50.19 49.51 49.98 29647
4/20/2012 50.63 51.00 50.26 50.46 30363
4/19/2012 50.91 51.46 50.28 50.53 33592
4/18/2012 51.05 51.40 50.90 51.01 28785
4/17/2012 51.05 51.55 50.83 51.15 38845
4/16/2012 50.30 50.86 50.00 50.75 32668
4/13/2012 49.70 50.12 49.51 49.59 30497
4/12/2012 49.30 50.28 49.07 49.92 32089
4/11/2012 49.29 49.46 49.00 49.23 23675
4/10/2012 49.99 50.17 48.74 48.95 37397
4/9/2012 49.81 50.01 49.51 49.95 35574
4/5/2012 51.35 51.39 49.95 50.32 94494
4/4/2012 51.50 52.24 51.00 51.98 69110
4/3/2012 51.42 52.10 51.42 51.81 46071
4/2/2012 50.82 51.75 50.75 51.50 85719
3/30/2012 49.80 50.25 49.59 50.03 50623
3/29/2012 48.58 49.81 48.58 49.78 41194
3/28/2012 49.06 49.37 48.40 48.97 29128
3/27/2012 48.64 49.40 48.60 49.13 31813
3/26/2012 48.42 48.75 48.21 48.48 24381
3/23/2012 48.04 48.20 47.55 48.10 30514
3/22/2012 48.56 48.99 47.84 48.05 40517
3/21/2012 48.74 49.12 48.52 48.74 38271
3/20/2012 48.36 48.83 48.30 48.53 49319
3/19/2012 49.60 49.60 48.55 48.72 52232
3/16/2012 51.05 51.10 50.23 50.37 30436
3/15/2012 51.40 51.45 50.55 51.12 18527
Marketplace
Trading Center