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
6/29/201150.9451.4550.4050.433,311,420
6/28/201150.3450.8950.1750.722,805,380
6/27/201149.5650.4349.4550.222,919,120
6/24/201150.8050.8949.0949.456,646,620
6/23/201150.3951.4950.3450.904,850,980
6/22/201151.1051.5550.8250.823,627,700
6/21/201151.1451.3250.8151.163,577,200
6/20/201150.0351.2349.9151.062,975,770
6/17/201150.2950.9649.8250.135,489,920
6/16/201149.8650.4549.5749.983,545,370
6/15/201149.9050.1849.6249.773,705,560
6/14/201150.2150.8049.8350.235,188,000
6/13/201149.8050.1249.3149.803,354,720
6/10/201150.5050.8049.6649.764,223,880
6/9/201150.8751.4550.6350.694,230,880
6/8/201150.9051.0250.2950.864,463,610
6/7/201150.6651.4750.6250.924,287,680
6/6/201150.3551.1050.2350.493,658,420
6/3/201150.8051.7350.5350.674,811,190
6/2/201152.2352.4150.8951.396,974,860
6/1/201153.0353.2052.5752.924,272,250
5/31/201153.8353.9653.1053.245,014,220
5/27/201154.2954.7253.5353.623,469,740
5/26/201154.0554.4353.9854.213,137,380
5/25/201154.2954.4253.6754.213,293,750
5/24/201155.0055.0854.2154.533,416,310
5/23/201154.1755.1053.4954.982,802,540
5/20/201156.3656.4054.4054.666,539,060
5/19/201156.5956.7556.2756.572,703,590
5/18/201156.0156.5655.7556.493,858,730
5/17/201155.1056.2055.0655.653,534,230
5/16/201155.1055.4954.9355.353,431,880
5/13/201155.5556.2754.8955.175,711,230
5/12/201154.0055.9053.6655.689,692,590
5/11/201153.2553.6552.6553.616,313,430
5/10/201152.3953.1152.1352.932,941,020
5/9/201152.2552.3851.7352.292,016,190
5/6/201153.1453.2051.9952.224,921,150
5/5/201151.8453.6451.5252.799,593,640
5/4/201153.1853.5152.5253.354,202,610
5/3/201152.7553.2152.5753.132,467,350
5/2/201153.4153.5252.7352.773,373,820
4/29/201153.0553.1852.5252.713,665,650
4/28/201153.1653.3552.7453.093,841,750
4/27/201153.1653.5653.0253.353,646,440
4/26/201152.1153.1552.0153.133,324,800
4/25/201152.0052.3251.8552.122,562,430
4/21/201152.5452.5951.9452.037,277,190
4/20/201152.6652.9952.3752.473,732,320
4/19/201152.6052.7452.0552.263,748,020
4/18/201152.8053.1052.3452.565,407,170
4/15/201154.0154.0553.1853.274,617,610
4/14/201153.9954.2053.4353.903,260,050
4/13/201154.3754.4753.8054.062,742,100
4/12/201154.0754.8354.0054.344,621,350
4/11/201154.0554.7254.0554.202,832,600
4/8/201154.9254.9353.8954.201,876,960
4/7/201154.5055.4154.3254.764,626,380
4/6/201154.7054.7553.8654.285,284,030
4/5/201153.4154.7253.2054.553,868,300
4/4/201154.0454.2353.3453.563,358,050
4/1/201153.1554.1753.1454.043,616,570
3/31/201152.9853.0552.3653.044,452,840
3/30/201152.7753.3352.5653.095,556,060
3/29/201152.7153.0652.6153.043,613,510
3/28/201153.4253.7152.7752.802,283,650
3/25/201152.9053.6552.6753.503,278,400
3/24/201152.4953.0152.2252.935,148,300
3/23/201152.7552.9152.4052.434,079,970
3/22/201153.0853.2952.7452.953,216,710
3/21/201153.2853.2852.4352.964,067,660
3/18/201153.8254.0152.5452.775,244,790
3/17/201153.2453.6152.8053.414,046,350
3/16/201153.0153.6752.6352.704,739,420
3/15/201152.9553.7552.7653.253,997,780
3/14/201154.2554.3653.2553.773,971,650
3/11/201154.5055.2354.3654.464,239,960
3/10/201155.1055.9255.0455.064,186,870
3/9/201154.2555.7754.2055.693,934,560
3/8/201153.6854.3753.3654.232,653,170
3/7/201154.1054.4953.4953.553,866,320
3/4/201154.1954.4553.2754.084,216,680
3/3/201154.2954.7153.4854.294,769,590
3/2/201153.2154.1953.1154.044,306,260
3/1/201153.9154.1553.2453.283,294,740
2/28/201153.5153.9453.2253.892,879,370
2/25/201154.1054.7853.0153.344,110,020
2/24/201153.6454.6252.5153.807,895,720
2/23/201152.1052.2151.0352.025,162,410
2/22/201152.9553.1852.0252.234,625,570
2/18/201153.5453.6253.1753.423,668,250
2/17/201152.9853.6352.6553.544,367,540
2/16/201152.5553.2752.0153.205,052,600
2/15/201152.2552.4652.0052.362,833,140
2/14/201152.8052.8552.1052.332,357,140
2/11/201152.8252.8752.4252.752,607,130
2/10/201152.4853.0452.2953.002,529,870
2/9/201152.3053.3052.2152.803,923,590
2/8/201151.6252.3151.4052.304,243,460
2/7/201151.5151.9351.2051.772,956,480
Trading Center