KSS - Kohl's Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 201947.1847.2945.7645.9845.985,292,171
Jun 21, 201946.8547.8746.2447.5147.515,948,900
Jun 20, 201947.3047.5046.1846.8846.884,022,600
Jun 19, 201947.5547.6246.7046.8946.895,083,000
Jun 18, 201947.5948.3947.0947.4247.423,907,500
Jun 17, 201947.7348.4647.2447.4747.473,206,400
Jun 14, 201948.6948.9047.4047.7747.773,982,600
Jun 13, 201947.9948.9747.8348.7348.733,636,100
Jun 12, 201947.6648.3647.6347.9747.973,734,200
Jun 11, 201948.3048.8247.4247.9547.953,241,600
Jun 11, 20190.67 Dividend
Jun 10, 201948.6750.0448.6748.8048.135,959,400
Jun 07, 201948.0248.5847.5348.1847.524,027,900
Jun 06, 201948.4048.9047.0847.9747.316,105,900
Jun 05, 201950.4850.6947.9848.9048.237,250,900
Jun 04, 201949.8651.2749.8050.3949.705,946,400
Jun 03, 201949.3251.3249.1550.2849.594,821,200
May 31, 201949.8849.8848.7149.3248.644,497,800
May 30, 201950.8351.6550.1250.2849.594,818,900
May 29, 201950.7251.7650.0250.5149.825,557,500
May 28, 201951.1052.1350.6651.1150.416,581,600
May 24, 201950.9652.1050.4051.1250.425,670,600
May 23, 201952.9253.0650.6351.1550.4510,659,700
May 22, 201954.5955.3753.0153.4452.7111,349,500
May 21, 201955.2757.7154.1555.1554.3925,969,600
May 20, 201963.4864.1562.6862.9162.055,055,200
May 17, 201963.3864.6362.7963.6062.732,947,100
May 16, 201964.4364.7763.4463.7762.894,011,700
May 15, 201965.1467.6463.7564.2263.345,818,400
May 14, 201964.6766.2963.4665.5064.604,798,300
May 13, 201966.2366.3563.6164.4063.525,033,000
May 10, 201967.8768.2066.0567.0666.142,241,300
May 09, 201967.9268.6566.8668.3767.433,509,900
May 08, 201967.5069.4566.9868.5467.602,772,000
May 07, 201968.5268.5566.9567.5366.603,617,100
May 06, 201968.2569.1368.0868.9067.952,120,300
May 03, 201970.2570.6669.1269.1968.242,625,700
May 02, 201969.9670.5669.0170.1469.183,280,800
May 01, 201971.1571.5869.7569.7668.802,794,100
Apr 30, 201972.5072.8070.7171.1070.123,875,100
Apr 29, 201972.6672.7471.9572.4271.432,593,300
Apr 26, 201971.1072.7170.1272.4171.423,367,500
Apr 25, 201973.3473.5170.9671.6270.644,316,100
Apr 24, 201975.5675.8073.2373.2872.275,368,400
Apr 23, 201972.0075.9171.4075.4874.4416,102,800
Apr 22, 201969.7869.7867.0267.4566.525,098,200
Apr 18, 201969.9970.8869.4070.3769.402,044,400
Apr 17, 201970.7571.1269.8169.8368.872,669,500
Apr 16, 201969.2870.7169.2870.4869.512,419,000
Apr 15, 201969.7570.3569.3469.9168.952,208,900
Apr 12, 201970.5671.0769.4169.7368.772,242,800
Apr 11, 201971.7972.1770.0570.1669.202,411,400
Apr 10, 201972.7973.9671.0671.5170.533,236,200
Apr 09, 201972.3973.0372.2172.4571.461,908,000
Apr 08, 201972.1773.5871.8572.8171.812,541,800
Apr 05, 201973.4674.2471.9672.0071.012,858,400
Apr 04, 201971.3673.4871.2273.4672.452,497,100
Apr 03, 201971.2371.9170.8171.0170.042,035,400
Apr 02, 201970.3971.1670.0970.8769.902,217,000
Apr 01, 201969.3170.2869.1170.2169.252,503,500
Mar 29, 201969.5369.6868.4268.7767.832,669,100
Mar 28, 201970.7071.5069.0269.0668.113,128,200
Mar 27, 201969.1170.9369.1169.9468.982,912,000
Mar 26, 201969.3670.2768.3468.9067.952,432,200
Mar 25, 201966.8069.7066.7668.7367.792,770,200
Mar 22, 201968.3968.6766.8467.0366.112,522,000
Mar 21, 201967.8468.5667.6468.4267.482,846,900
Mar 20, 201968.9069.2767.6768.0767.141,771,600
Mar 19, 201968.8269.6668.6869.1168.162,603,600
Mar 19, 20190.67 Dividend
Mar 18, 201968.0069.2367.6869.1167.502,263,200
Mar 15, 201968.5468.8467.5867.9866.404,676,300
Mar 14, 201968.0268.7567.4868.4766.882,499,100
Mar 13, 201969.8469.8468.1968.5966.993,542,300
Mar 12, 201969.9269.9968.7569.7068.082,657,100
Mar 11, 201967.7869.5967.7769.5567.932,611,000
Mar 08, 201968.3668.3666.6467.7766.193,421,200
Mar 07, 201969.7770.6168.7868.9767.363,318,600
Mar 06, 201972.0072.5069.4670.0268.394,163,800
Mar 05, 201967.5671.8867.1571.3369.6711,084,800
Mar 04, 201968.4368.5066.3966.4764.925,463,600
Mar 01, 201968.3969.5468.0368.1066.513,591,600
Feb 28, 201967.8668.1366.6167.5365.965,088,600
Feb 27, 201966.3768.0766.2467.8566.274,112,700
Feb 26, 201966.1167.0265.3866.2364.693,223,800
Feb 25, 201964.7566.6364.7165.8664.335,303,400
Feb 22, 201965.1165.1364.0264.3762.872,986,700
Feb 21, 201965.6966.2965.0765.2263.701,846,400
Feb 20, 201966.3266.7265.3965.4563.931,994,800
Feb 19, 201965.9966.6165.6966.2464.703,090,900
Feb 15, 201966.4166.4465.3765.9364.392,543,600
Feb 14, 201965.6166.7064.8066.0364.492,886,100
Feb 13, 201966.2866.7864.8966.5164.962,586,300
Feb 12, 201964.9266.7064.7366.1264.583,319,500
Feb 11, 201965.0065.0063.0064.3762.874,050,200
Feb 08, 201966.2766.3664.5564.8663.353,825,600
Feb 07, 201966.5267.2366.0466.5464.992,973,600
Feb 06, 201967.7267.9566.5366.8265.262,082,800
Feb 05, 201967.3768.6967.2568.1366.542,832,100
Feb 04, 201966.6367.3366.0267.1065.543,352,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...