KSS - Kohl's Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201744.2044.9544.0844.4944.493,541,400
Oct 19, 201743.4343.9243.2043.8643.861,863,700
Oct 18, 201743.3244.0542.9643.6343.633,022,300
Oct 17, 201742.7643.3642.6743.3043.303,075,700
Oct 16, 201741.7242.8941.5742.8642.863,190,000
Oct 13, 201742.3742.7642.0742.1442.142,676,600
Oct 12, 201742.8443.0541.7742.3242.323,834,300
Oct 11, 201743.2043.3942.9643.2243.222,095,400
Oct 10, 201743.2143.5742.8543.2643.262,902,500
Oct 09, 201744.1044.2042.4442.9942.993,869,000
Oct 06, 201743.8243.9543.2443.3443.343,272,200
Oct 05, 201743.8444.6643.6044.2744.273,310,500
Oct 04, 201744.4744.6943.7443.8443.842,941,200
Oct 03, 201744.7044.9943.9544.4644.462,543,000
Oct 02, 201745.3145.3743.7344.6244.624,887,100
Sep 29, 201746.0946.3745.4145.6545.652,397,900
Sep 28, 201746.3946.8645.9045.9445.942,101,700
Sep 27, 201746.3346.5845.6046.3446.342,135,500
Sep 26, 201746.3746.9445.6846.2746.272,793,100
Sep 25, 201745.7446.9445.5246.2146.212,733,300
Sep 22, 201744.9846.1244.7446.0746.073,784,600
Sep 21, 201745.1145.1444.4444.9444.942,576,100
Sep 20, 201745.3045.4544.0045.0045.003,924,400
Sep 19, 201746.4847.4445.2745.3845.388,127,300
Sep 18, 201745.2145.8044.6344.8944.892,905,000
Sep 15, 201744.4045.2444.3245.1345.135,257,700
Sep 14, 201743.9444.4443.5744.4344.434,268,400
Sep 13, 201744.2044.7843.8344.0144.013,912,300
Sep 12, 201743.5144.3143.4143.7143.713,860,300
Sep 11, 201742.2943.5342.2943.3843.383,223,700
Sep 08, 201742.3842.6341.3242.0042.002,947,400
Sep 07, 201742.3942.7741.9742.4042.403,606,900
Sep 06, 201741.4442.7041.1042.3742.377,300,400
Sep 05, 201740.0840.5339.9040.3940.392,439,300
Sep 01, 201739.2640.2939.1040.1040.102,230,600
Sep 01, 20170.55 Dividend
Aug 31, 201739.7640.1839.5639.7839.233,829,400
Aug 30, 201739.1439.7238.8639.7139.163,721,700
Aug 29, 201739.0539.2238.7539.1538.612,639,700
Aug 28, 201739.2739.5538.9339.5539.002,281,400
Aug 25, 201738.4539.4438.4039.2238.682,792,600
Aug 24, 201738.9339.5538.2438.4537.923,498,100
Aug 23, 201737.9338.5737.9038.2837.751,964,000
Aug 22, 201737.6738.3237.3538.1637.632,487,200
Aug 21, 201737.3137.6437.0037.3436.822,628,300
Aug 18, 201737.0137.4136.5037.2836.763,910,500
Aug 17, 201737.4937.5036.9537.1136.605,675,900
Aug 16, 201738.6439.2137.8037.8937.373,107,400
Aug 15, 201738.5038.9037.9038.1337.603,797,500
Aug 14, 201738.9539.2138.4538.6938.164,232,400
Aug 11, 201739.2041.0038.5038.6438.117,102,800
Aug 10, 201739.7440.0637.5039.5038.9519,716,000
Aug 09, 201742.5542.7341.5341.9341.356,455,700
Aug 08, 201743.5144.1442.5342.8242.235,462,800
Aug 07, 201741.8543.0041.6942.7242.134,736,500
Aug 04, 201742.0342.3941.4041.8941.313,362,500
Aug 03, 201741.3642.4541.2742.0141.436,149,100
Aug 02, 201741.5142.2240.7341.0940.523,506,000
Aug 01, 201741.3841.6340.8141.5640.994,047,700
Jul 31, 201741.6541.8840.5741.3540.782,792,500
Jul 28, 201741.4441.5040.9641.2440.672,616,600
Jul 27, 201740.2141.6139.5641.5240.953,532,900
Jul 26, 201740.2140.3239.6440.2539.692,031,700
Jul 25, 201739.6040.9739.6039.9739.424,607,500
Jul 24, 201740.3240.3539.3039.3638.822,707,300
Jul 21, 201740.0040.4939.6540.4639.902,394,300
Jul 20, 201739.7840.2339.2339.9939.443,776,100
Jul 19, 201739.8040.0839.5339.7339.182,590,200
Jul 18, 201739.6840.0139.2839.7139.163,714,500
Jul 17, 201738.7540.1738.7239.8739.323,477,900
Jul 14, 201739.0039.1338.2738.8138.272,883,300
Jul 13, 201737.5539.0737.5538.9338.394,725,200
Jul 12, 201737.0537.3236.7637.1536.642,284,600
Jul 11, 201736.6437.0936.4436.9136.402,434,000
Jul 10, 201738.1338.2036.2136.6336.125,751,600
Jul 07, 201738.3638.6538.0738.2437.712,950,500
Jul 06, 201738.9639.3138.1538.2937.763,243,500
Jul 05, 201739.5140.2739.1139.3138.772,694,100
Jul 03, 201738.8339.7738.7839.5939.042,145,000
Jun 30, 201738.1838.9037.9238.6738.142,439,600
Jun 29, 201738.7038.9137.6537.9737.453,126,400
Jun 28, 201738.6239.5838.2238.4337.904,859,200
Jun 27, 201737.5039.0137.4838.4137.886,531,600
Jun 26, 201737.0337.5536.8437.5237.003,268,800
Jun 23, 201736.3437.0435.9737.0336.523,706,000
Jun 22, 201735.6236.5735.3336.3035.802,244,900
Jun 21, 201735.7036.0135.3435.5635.074,214,600
Jun 20, 201737.5937.5936.0036.0335.534,506,800
Jun 19, 201737.5537.6636.4637.5337.015,628,200
Jun 16, 201736.8737.3836.3937.3836.864,535,200
Jun 15, 201737.4837.9736.9237.2836.763,470,900
Jun 14, 201738.0038.0236.8937.6637.144,527,800
Jun 13, 201738.0938.7337.6138.0437.513,394,500
Jun 12, 201737.9639.7937.7938.1037.577,935,900
Jun 09, 201735.4137.9735.2737.8737.357,615,500
Jun 08, 201736.1537.9535.2935.3234.838,378,700
Jun 07, 201735.8336.3035.5436.1535.654,961,300
Jun 06, 201737.6937.6935.1635.7335.2411,125,900
Jun 05, 201738.3338.5437.0937.9237.405,084,400
Jun 05, 20170.55 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...