FinancialContent is the trusted provider of stock market information to the media industry.
Kohl's Corp (NY: KSS)
20.30 USD  -0.68 (-3.24%)
Official Closing Price  /  Updated: 7:59 PM EDT, Jul 7, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 07, 2020 20.56 20.88 20.04 20.30 6,501,009 -0.68(-3.24%)
Jul 06, 2020 21.10 21.40 20.42 20.98 6,331,651 +0.40(+1.94%)
Jul 02, 2020 20.86 21.10 20.16 20.58 6,942,000 +0.48(+2.39%)
Jul 01, 2020 20.88 21.78 20.08 20.10 8,288,014 -0.67(-3.23%)
Jun 30, 2020 20.35 20.86 19.97 20.77 6,890,993 +0.11(+0.53%)
Jun 29, 2020 19.04 20.68 18.70 20.66 9,111,075 +1.89(+10.07%)
Jun 26, 2020 19.80 20.42 18.69 18.77 10,901,800 -1.14(-5.73%)
Jun 25, 2020 20.06 20.48 19.51 19.91 8,981,517 -0.73(-3.54%)
Jun 24, 2020 21.55 21.72 20.26 20.64 8,961,667 -1.36(-6.18%)
Jun 23, 2020 22.20 22.36 21.48 22.00 7,508,989 +0.06(+0.27%)
Jun 22, 2020 22.15 22.43 21.58 21.94 9,836,981 -0.31(-1.39%)
Jun 19, 2020 23.82 23.87 22.08 22.25 11,984,100 -1.11(-4.75%)
Jun 18, 2020 22.95 24.04 22.63 23.36 7,274,123 -0.21(-0.89%)
Jun 17, 2020 24.47 24.64 23.33 23.57 7,497,576 -1.25(-5.04%)
Jun 16, 2020 25.84 25.84 24.06 24.82 12,864,260 +2.04(+8.96%)
Jun 15, 2020 21.50 23.05 21.14 22.78 11,084,185 -0.44(-1.89%)
Jun 12, 2020 23.07 23.29 21.88 23.22 8,787,900 +1.96(+9.22%)
Jun 11, 2020 21.51 22.74 20.99 21.26 12,950,000 -2.69(-11.23%)
Jun 10, 2020 26.76 26.80 23.94 23.95 16,250,319 -2.87(-10.70%)
Jun 09, 2020 27.81 29.34 26.65 26.82 13,509,942 -2.01(-6.97%)
Jun 08, 2020 28.35 28.89 27.40 28.83 13,504,781 +2.25(+8.47%)
Jun 05, 2020 27.33 28.65 26.36 26.58 18,114,400 +2.74(+11.49%)
Jun 04, 2020 22.93 24.28 22.30 23.84 12,002,223 +0.93(+4.06%)
Jun 03, 2020 21.64 23.19 21.64 22.91 12,233,440 +1.86(+8.84%)
Jun 02, 2020 21.08 21.46 20.21 21.05 10,617,236 +0.35(+1.69%)
Jun 01, 2020 19.16 21.03 19.01 20.70 13,233,273 +1.48(+7.70%)
May 29, 2020 19.54 19.73 18.80 19.22 21,263,800 -0.90(-4.47%)
May 28, 2020 22.52 22.61 19.96 20.12 15,459,558 -2.17(-9.74%)
May 27, 2020 20.54 22.31 20.31 22.29 18,667,161 +2.83(+14.54%)
May 26, 2020 18.55 19.66 18.42 19.46 13,141,897 +1.98(+11.33%)
May 22, 2020 18.06 18.35 17.19 17.48 8,518,300 -0.53(-2.94%)
May 21, 2020 16.58 18.30 16.31 18.01 14,659,444 +1.31(+7.84%)
May 20, 2020 17.76 17.76 16.62 16.70 14,800,770 -0.68(-3.91%)
May 19, 2020 18.55 18.61 16.90 17.38 24,285,239 -1.44(-7.65%)
May 18, 2020 18.54 19.33 18.30 18.82 15,970,295 +1.28(+7.30%)
May 15, 2020 16.35 17.71 16.10 17.54 9,449,400 +0.85(+5.09%)
May 14, 2020 15.82 17.30 15.31 16.69 8,057,034 +0.36(+2.20%)
May 13, 2020 16.78 16.90 15.98 16.33 7,919,237 -0.57(-3.37%)
May 12, 2020 17.78 18.22 16.88 16.90 5,463,880 -0.64(-3.65%)
May 11, 2020 17.86 17.91 17.02 17.54 8,368,895 -0.66(-3.63%)
May 08, 2020 18.55 18.92 17.72 18.20 10,042,000 +0.30(+1.68%)
May 07, 2020 17.22 18.40 17.21 17.90 10,873,649 +1.25(+7.51%)
May 06, 2020 17.26 17.40 16.45 16.65 7,278,329 -0.43(-2.52%)
May 05, 2020 18.00 18.58 16.98 17.08 6,720,555 -0.49(-2.79%)
May 04, 2020 16.99 17.94 16.26 17.57 8,115,855 -0.07(-0.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.