KSS - Kohl's Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201949.8851.3749.8050.6050.602,655,900
Oct 17, 201951.3451.9150.7351.0651.062,534,400
Oct 16, 201951.0752.0750.7551.0251.022,180,300
Oct 15, 201950.9452.0850.5551.4551.452,219,300
Oct 14, 201951.4351.4350.2650.7350.732,311,600
Oct 11, 201951.5252.1350.6551.4651.463,080,300
Oct 10, 201949.5051.1949.3850.8050.804,441,600
Oct 09, 201948.7150.1848.5949.4149.413,024,900
Oct 08, 201947.6348.9946.7048.4048.402,922,700
Oct 07, 201947.1048.9346.9948.3648.363,680,100
Oct 04, 201946.6847.2346.3447.1847.182,490,100
Oct 03, 201945.9446.6444.6746.5746.574,033,100
Oct 02, 201948.6148.6845.8246.1846.185,344,300
Oct 01, 201950.0950.5448.9749.0049.003,171,800
Sep 30, 201949.8750.4549.1649.6649.662,250,500
Sep 27, 201949.4350.0749.2249.6449.641,986,100
Sep 26, 201949.6449.8848.8049.1749.171,749,500
Sep 25, 201949.1850.1849.0949.7849.781,775,900
Sep 24, 201949.7150.1948.5649.1849.182,350,200
Sep 23, 201948.7149.2548.2049.0349.032,263,200
Sep 20, 201949.0150.2348.8249.0249.023,492,400
Sep 19, 201950.3250.5348.7748.8048.802,837,700
Sep 18, 201950.9751.2449.5150.0950.092,748,600
Sep 17, 201952.1252.1550.4250.8150.814,494,700
Sep 16, 201952.1153.2252.0353.1353.132,867,300
Sep 13, 201953.2054.2052.2552.7052.702,927,500
Sep 12, 201951.9753.2050.9152.3652.364,118,700
Sep 11, 201951.4752.7750.2352.3352.333,932,600
Sep 10, 201950.9051.4649.9151.1051.104,713,200
Sep 10, 20190.67 Dividend
Sep 09, 201948.7152.0748.3751.7351.066,975,600
Sep 06, 201948.5649.2048.3148.5647.933,235,400
Sep 05, 201948.1248.6847.5148.2547.634,823,900
Sep 04, 201947.0047.4446.4247.0946.483,273,800
Sep 03, 201946.6147.2345.9346.2245.623,191,900
Aug 30, 201947.5448.2247.1447.2646.652,506,100
Aug 29, 201946.9647.6246.8147.2146.603,417,900
Aug 28, 201944.5746.3944.5746.2545.653,080,600
Aug 27, 201945.6345.9344.7444.7544.172,883,900
Aug 26, 201945.3945.6844.4145.3544.763,684,700
Aug 23, 201946.6847.5645.0145.1844.595,544,400
Aug 22, 201947.5048.2746.5547.3346.724,251,300
Aug 21, 201945.6447.3544.9047.0646.457,286,900
Aug 20, 201947.6348.3744.7944.8844.3014,901,400
Aug 19, 201946.3348.3546.0548.2047.586,038,700
Aug 16, 201944.6845.8544.3345.5144.923,864,600
Aug 15, 201945.4645.6543.3344.2743.706,601,400
Aug 14, 201947.6147.6244.7645.1144.5310,258,100
Aug 13, 201948.9952.5048.5750.6750.015,691,700
Aug 12, 201948.7549.6148.6049.2348.593,959,900
Aug 09, 201949.9749.9748.7649.0648.423,303,200
Aug 08, 201950.5951.3249.8150.1549.504,356,700
Aug 07, 201949.5750.6748.9450.5649.913,557,100
Aug 06, 201949.7550.5849.3850.4749.822,835,700
Aug 05, 201949.2249.5147.9749.4548.813,679,400
Aug 02, 201949.6550.2849.0750.1849.534,163,500
Aug 01, 201953.9653.9649.1849.6549.015,908,900
Jul 31, 201953.3154.8652.9353.8653.165,720,300
Jul 30, 201953.0753.6352.3153.3052.613,414,400
Jul 29, 201952.2753.7152.2753.4652.774,759,300
Jul 26, 201951.2052.3250.6252.3051.622,988,500
Jul 25, 201951.7252.0650.6351.1050.442,985,100
Jul 24, 201950.8751.9050.6551.6250.953,117,100
Jul 23, 201949.8250.8849.5950.7250.064,610,000
Jul 22, 201949.6550.5349.2049.6549.013,525,500
Jul 19, 201948.8249.7948.8149.3348.692,657,200
Jul 18, 201948.5949.0448.2348.5747.942,416,000
Jul 17, 201949.6049.8248.4948.6047.972,722,200
Jul 16, 201949.2950.1849.1649.8449.192,390,100
Jul 15, 201948.7449.5748.7249.2648.622,839,800
Jul 12, 201948.3149.2047.9548.7148.082,858,800
Jul 11, 201947.4948.3347.2648.1247.503,180,500
Jul 10, 201947.7547.9747.1247.1646.553,214,600
Jul 09, 201948.2948.4747.7047.7547.133,375,000
Jul 08, 201948.2948.7448.0248.2747.643,656,200
Jul 05, 201947.5848.6947.5448.2847.652,852,900
Jul 03, 201947.1948.1247.0147.5246.902,159,600
Jul 02, 201947.8548.0446.7947.1146.503,435,100
Jul 01, 201948.3349.1847.4547.8547.235,605,800
Jun 28, 201947.0247.8346.7247.5546.935,832,600
Jun 27, 201946.4747.2646.0646.8246.214,289,400
Jun 26, 201946.3547.1346.0446.4645.865,166,000
Jun 25, 201945.9246.2345.2146.0145.415,352,100
Jun 24, 201947.1847.2945.7645.9845.385,295,900
Jun 21, 201946.8547.8746.2447.5146.895,949,600
Jun 20, 201947.3047.5046.1846.8846.274,022,600
Jun 19, 201947.5547.6246.7046.8946.285,083,000
Jun 18, 201947.5948.3947.0947.4246.813,907,500
Jun 17, 201947.7348.4647.2447.4746.863,206,400
Jun 14, 201948.6948.9047.4047.7747.153,982,600
Jun 13, 201947.9948.9747.8348.7348.103,636,100
Jun 12, 201947.6648.3647.6347.9747.353,734,200
Jun 11, 201948.3048.8247.4247.9547.333,241,600
Jun 11, 20190.67 Dividend
Jun 10, 201948.6750.0448.6748.8047.515,959,400
Jun 07, 201948.0248.5847.5348.1846.904,027,900
Jun 06, 201948.4048.9047.0847.9746.706,105,900
Jun 05, 201950.4850.6947.9848.9047.607,250,900
Jun 04, 201949.8651.2749.8050.3949.055,946,400
Jun 03, 201949.3251.3249.1550.2848.954,821,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...