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
2/4/201151.1251.5050.7851.182,278,780
2/3/201151.3351.6650.5651.062,741,270
2/2/201151.0651.2550.5150.752,878,870
2/1/201151.1151.5450.4551.323,017,340
1/31/201150.8651.4350.6150.783,031,970
1/28/201152.0052.0450.9751.202,851,580
1/27/201152.1452.3751.9051.993,655,040
1/26/201152.7352.7352.0552.174,155,560
1/25/201152.1052.8251.9152.553,909,110
1/24/201151.6452.0751.4752.033,013,900
1/21/201151.4351.8150.9751.755,751,240
1/20/201150.8751.7750.8251.305,471,870
1/19/201151.3651.5050.9350.973,859,040
1/18/201151.6052.0051.2351.293,341,350
1/14/201151.5251.6351.3151.513,177,730
1/13/201151.8151.8151.1351.485,390,330
1/12/201152.3752.4051.6051.704,767,860
1/11/201152.3352.4951.6752.304,586,320
1/10/201151.8252.3451.4452.274,286,680
1/7/201152.0552.0751.0751.9011,479,500
1/6/201153.4953.4951.9852.2314,824,000
1/5/201153.8354.1353.7553.904,160,990
1/4/201154.2854.5053.7754.343,462,000
1/3/201154.6154.7854.1954.272,788,680
12/31/201054.3754.4553.9754.342,158,950
12/30/201054.2554.7054.2154.551,957,550
12/29/201054.1554.7854.0654.265,381,800
12/28/201053.7554.1753.4454.103,055,910
12/27/201053.5853.7452.9053.652,665,720
12/23/201053.7653.8853.2553.682,550,920
12/22/201054.0054.1953.6053.782,020,560
12/21/201054.5354.8753.7654.112,684,510
12/20/201054.0954.3653.6654.303,727,680
12/17/201053.8854.0053.4353.808,336,640
12/16/201053.6754.3653.3654.224,367,050
12/15/201053.4653.7653.0653.703,901,130
12/14/201053.3754.0053.1753.583,843,990
12/13/201053.8553.9753.2753.405,981,270
12/10/201054.1354.6153.4753.645,589,500
12/9/201054.7154.7753.7054.223,498,670
12/8/201054.5654.8353.3754.417,148,330
12/7/201055.5155.9454.3554.586,608,080
12/6/201055.4255.4254.7655.003,246,520
12/3/201054.9855.0454.0555.014,635,720
12/2/201055.8056.2054.9455.038,160,920
12/1/201057.0457.2455.7056.026,731,620
11/30/201055.6057.1055.5656.425,321,870
11/29/201056.9857.2055.9656.444,842,160
11/26/201057.0358.0057.0057.343,023,170
11/24/201056.1857.5856.0557.555,667,800
11/23/201054.9255.9854.8655.845,353,250
11/22/201054.7355.9554.5455.375,293,460
11/19/201053.6555.0953.4055.016,131,390
11/18/201053.9254.3253.4753.625,648,760
11/17/201050.7252.8550.7152.808,585,250
11/16/201050.6351.2250.2550.655,412,350
11/15/201051.4351.9250.8150.953,357,060
11/12/201052.0052.5050.7751.425,813,410
11/11/201052.2052.8851.7052.417,198,760
11/10/201052.5752.8451.5152.264,356,310
11/9/201053.2453.3552.0052.293,481,630
11/8/201053.3553.3552.6253.253,812,480
11/5/201052.0053.3551.3053.306,575,410
11/4/201050.9752.1849.0051.9224,137,000
11/3/201051.3751.4850.0950.766,549,510
11/2/201051.7451.9150.9851.236,139,100
11/1/201051.4552.0351.0251.644,544,800
10/29/201051.8051.9251.0051.224,633,960
10/28/201052.1752.4251.4051.992,620,960
10/27/201052.1052.1951.2651.913,832,080
10/26/201052.6253.1151.9352.483,817,450
10/25/201053.1153.9952.7452.853,594,630
10/22/201052.7253.1752.1852.892,704,450
10/21/201052.1153.2552.0052.735,521,990
10/20/201052.1152.2851.7651.943,232,360
10/19/201052.3852.6251.6451.993,716,270
10/18/201053.3253.4552.4552.933,514,400
10/15/201052.8153.2451.9853.174,613,350
10/14/201053.0353.5851.8752.335,694,380
10/13/201053.7353.8352.9453.013,001,490
10/12/201053.6053.7152.9653.462,588,930
10/11/201053.8654.1253.3253.562,392,500
10/8/201053.0054.2252.7753.763,856,050
10/7/201053.1053.1051.9152.785,220,530
10/6/201052.6153.0752.2653.074,586,910
10/5/201052.7552.8752.1352.604,728,870
10/4/201052.2952.9051.9252.393,539,990
10/1/201053.2253.5152.5052.642,812,430
9/30/201053.3353.4452.2652.682,864,650
9/29/201052.9553.1652.7352.962,379,200
9/28/201052.1453.1951.4952.983,191,920
9/27/201052.1752.5752.1252.143,353,090
9/24/201051.7252.6351.3352.314,241,620
9/23/201050.7751.7450.5050.912,124,140
9/22/201051.3451.7551.0151.123,479,160
9/21/201051.8351.9951.1351.502,620,260
9/20/201051.1051.9250.7551.793,037,280
9/17/201050.7350.9649.7650.905,703,750
9/16/201050.0650.6449.8850.643,250,000
9/15/201049.9550.1849.2850.145,014,840
Trading Center