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
4/16/201250.3050.8650.0050.753,266,760
4/13/201249.7050.1249.5149.593,049,610
4/12/201249.3050.2849.0749.923,208,890
4/11/201249.2949.4649.0049.232,367,490
4/10/201249.9950.1748.7448.953,739,660
4/9/201249.8150.0149.5149.953,557,340
4/5/201251.3551.3949.9550.329,449,320
4/4/201251.5052.2451.0051.986,910,930
4/3/201251.4252.1051.4251.814,607,100
4/2/201250.8251.7550.7551.508,571,820
3/30/201249.8050.2549.5950.035,062,290
3/29/201248.5849.8248.5849.784,119,340
3/28/201249.0649.3748.4048.972,912,740
3/27/201248.6449.4048.6049.133,181,240
3/26/201248.4248.7548.2148.482,438,030
3/23/201248.0448.2047.5548.103,051,320
3/22/201248.5648.9947.8448.054,051,650
3/21/201248.7449.1248.5248.743,827,080
3/20/201248.3648.8348.3048.534,931,830
3/19/201249.6049.6048.5548.725,223,190
3/16/201251.0551.1050.2350.373,044,730
3/15/201251.4051.4550.5551.121,852,690
3/14/201250.9351.5050.9351.192,834,480
3/13/201250.8051.4950.6251.253,494,240
3/12/201250.1350.9750.0350.572,684,640
3/9/201250.0850.3849.7050.242,829,780
3/8/201248.4349.2348.3549.052,097,940
3/7/201248.2648.4747.8948.222,243,140
3/6/201247.8448.8647.7848.233,945,440
3/5/201247.9748.3647.4048.122,596,500
3/2/201248.9349.0348.1248.403,127,970
3/1/201249.1949.8548.6548.875,071,340
2/29/201249.6350.2749.1949.684,925,600
2/28/201249.2349.7048.8049.552,855,300
2/27/201249.3849.4348.8249.214,278,390
2/24/201249.1549.7949.0149.445,340,840
2/23/201250.5850.6548.9149.119,481,960
2/22/201251.8852.5051.5552.194,348,740
2/21/201252.0352.6851.4951.794,187,370
2/17/201251.9752.4251.5451.802,744,910
2/16/201250.8052.1350.7551.974,016,360
2/15/201251.0051.0050.5850.853,206,200
2/14/201250.2951.0450.0050.903,159,590
2/13/201250.2150.4549.8650.312,444,740
2/10/201249.9549.9549.4549.883,334,710
2/9/201250.0750.5049.8150.463,803,380
2/8/201250.0450.4449.7550.143,692,310
2/7/201248.7550.4548.5550.075,844,470
2/6/201248.8649.3048.4948.803,178,840
2/3/201247.2449.2547.1549.076,131,090
2/2/201247.0247.0245.8546.775,717,410
2/1/201246.3046.5545.4745.565,926,730
1/31/201246.3146.4445.7845.994,178,740
1/30/201246.2546.5845.8246.094,017,110
1/27/201246.3746.8246.1646.693,534,340
1/26/201247.9548.0646.2946.455,622,940
1/25/201247.8848.1547.1647.754,300,680
1/24/201247.3147.9947.3147.932,644,830
1/23/201247.3547.6147.0047.503,048,060
1/20/201248.4548.7647.2847.374,278,650
1/19/201248.0648.8347.9548.474,036,060
1/18/201247.0548.2246.8948.093,759,170
1/17/201247.2647.6146.9547.143,300,650
1/13/201246.1947.4746.1146.974,074,450
1/12/201246.0546.5445.8046.413,439,310
1/11/201246.1046.2745.6246.013,462,850
1/10/201246.2646.3245.7446.034,172,440
1/9/201246.6046.7345.7846.013,703,900
1/6/201246.3247.0746.0746.514,171,660
1/5/201245.2647.1145.2046.529,137,390
1/4/201247.7247.9746.9747.366,032,230
1/3/201249.7349.9647.9748.034,956,050
12/30/201149.9649.9949.3549.351,923,170
12/29/201150.1050.5049.8049.841,555,900
12/28/201150.1850.4849.8550.091,815,520
12/27/201149.8350.1149.6549.871,674,740
12/23/201149.3550.0249.2549.971,587,040
12/22/201149.5549.9049.2549.302,412,670
12/21/201148.9749.6048.7249.433,299,010
12/20/201148.8649.3348.6049.093,396,920
12/19/201148.7749.2348.0248.143,472,610
12/16/201149.5049.5548.3848.827,830,630
12/15/201149.9850.3148.9349.033,837,830
12/14/201149.3350.3649.2449.345,938,030
12/13/201151.3351.6050.0050.366,190,870
12/12/201150.4551.4650.4051.334,694,690
12/9/201150.5951.2350.4850.903,234,380
12/8/201150.5451.1650.4350.563,360,880
12/7/201150.9251.1950.2950.683,989,820
12/6/201150.9351.0450.4350.734,084,140
12/5/201150.6350.9950.2850.764,382,220
12/2/201150.3351.5050.2750.515,080,700
12/1/201150.6051.7949.6550.3713,270,400
11/30/201153.8353.9753.0853.804,253,720
11/29/201152.4953.0352.1652.663,413,350
11/28/201153.7353.8951.9852.285,186,230
11/25/201151.8852.7551.6451.812,008,260
11/23/201153.1253.1652.1352.143,146,130
11/22/201154.4254.6653.7353.782,853,670
11/21/201154.6454.7553.2554.353,388,380
Trading Center