Kohl's Corp $55.04

up +0.61


16/4/2014 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
1/31/201346.1046.3545.7246.293,340,900
1/30/201345.4846.0445.3145.733,183,100
1/29/201345.0545.6144.8645.523,211,370
1/28/201345.3045.3044.7045.102,838,930
1/25/201344.7845.2944.7745.252,929,200
1/24/201343.5145.0943.5144.904,249,530
1/23/201343.6843.9043.3843.451,883,100
1/22/201343.8043.9643.3843.702,599,170
1/18/201343.6444.1143.3243.832,930,960
1/17/201343.0143.7842.9743.453,192,060
1/16/201342.6742.9942.5042.792,685,600
1/15/201342.0342.8842.0342.753,549,040
1/14/201342.0542.2341.8141.991,880,090
1/11/201342.6442.6541.9642.022,635,860
1/10/201342.0742.5241.9342.503,414,150
1/9/201341.5042.1941.4941.953,105,050
1/8/201341.9542.3841.8141.813,717,940
1/7/201342.1442.5241.8541.972,730,510
1/4/201342.3542.6442.1242.233,427,180
1/3/201341.5842.8041.3542.358,161,870
1/2/201343.4543.4541.8842.216,121,900
12/31/201242.1443.0742.0742.982,854,780
12/28/201242.4142.7642.1142.282,806,470
12/27/201242.6542.8642.0442.543,359,520
12/26/201243.5243.6042.3642.652,789,430
12/24/201243.5843.8543.3743.462,049,960
12/21/201243.3643.6043.1043.355,488,180
12/20/201243.4143.8043.0643.794,225,110
12/19/201244.4445.2144.3744.753,284,380
12/18/201244.1044.5844.0044.322,871,240
12/17/201243.8744.1943.5544.192,729,040
12/14/201243.7644.0043.5843.803,167,160
12/13/201243.9044.2043.5543.873,272,560
12/12/201243.6444.0143.3143.754,466,480
12/11/201243.9043.9543.2443.504,070,760
12/10/201243.9444.0343.5643.663,636,890
12/7/201244.1044.3943.7344.092,213,040
12/6/201244.1844.3243.6844.033,673,120
12/5/201243.8844.3943.4244.153,777,970
12/4/201243.8444.2443.6743.735,079,160
12/3/201244.4744.6143.7643.774,927,300
11/30/201245.0645.0644.1844.657,730,890
11/29/201246.0047.1844.9545.0220,643,400
11/28/201250.4451.2350.1351.154,111,780
11/27/201251.7852.0951.1451.162,590,390
11/26/201251.9952.5651.5151.912,157,230
11/23/201252.2752.3551.6352.251,357,860
11/21/201252.1252.2251.6351.972,247,170
11/20/201252.2452.3551.5952.141,541,830
11/19/201251.3452.2351.2952.232,192,740
11/16/201251.4651.4850.7051.032,617,030
11/15/201251.2651.5950.6951.192,172,740
11/14/201251.3651.9751.1451.232,514,280
11/13/201251.0751.8750.8851.111,788,970
11/12/201251.7451.7451.1151.182,132,080
11/9/201251.2052.5151.0551.663,137,080
11/8/201252.4053.3851.5151.556,280,120
11/7/201254.7555.0353.9554.322,501,550
11/6/201255.0055.1154.8055.114,325,670
11/5/201254.4555.0054.4154.932,911,420
11/2/201255.1255.2154.5554.552,917,550
11/1/201254.7355.2554.2054.996,017,760
10/31/201252.8953.7252.5153.284,157,920
10/26/201251.5152.7851.3952.343,052,230
10/25/201251.6951.7250.9351.591,907,090
10/24/201251.8051.8251.0351.362,784,980
10/23/201251.9652.0151.4051.712,253,720
10/22/201252.9252.9252.0352.372,255,320
10/19/201253.4853.9352.6352.933,594,800
10/18/201252.8153.7052.7953.622,829,230
10/17/201252.6253.2952.2852.813,053,940
10/16/201252.0052.5951.9852.453,259,840
10/15/201251.6451.9851.2851.712,987,770
10/12/201251.3351.6151.2251.423,899,220
10/11/201250.6251.6450.2351.165,275,600
10/10/201250.6550.9550.0650.141,905,690
10/9/201251.0951.3350.4450.602,138,560
10/8/201250.9851.3850.6451.071,875,900
10/5/201251.2351.6950.7151.003,661,660
10/4/201250.2752.1750.2550.938,685,750
10/3/201251.0052.4250.9852.243,971,090
10/2/201251.2551.4750.6850.944,470,340
10/1/201251.3452.5351.2951.822,705,530
9/28/201250.8451.2950.4751.221,821,600
9/27/201251.4051.5850.6851.002,289,890
9/26/201251.1951.8451.0951.392,231,590
9/25/201252.3752.8551.1551.182,353,140
9/24/201252.4852.5851.9252.292,653,440
9/21/201253.0753.3652.6952.825,119,310
9/20/201253.2053.4752.5053.072,679,860
9/19/201253.1153.7553.0553.462,642,700
9/18/201253.3053.3952.9153.081,995,020
9/17/201253.4053.5853.0653.301,839,670
9/14/201253.7354.0053.2653.402,577,540
9/13/201253.7853.9353.0953.702,461,650
9/12/201253.2754.1653.1653.776,025,960
9/11/201252.7352.8551.9052.022,204,500
9/10/201252.4153.2352.2852.682,327,580
9/7/201252.7752.9052.3252.531,405,190
9/6/201251.5752.9251.5052.813,258,900
Trading Center