NYSE - Delayed Quote USD
Kohl's Corporation (KSS)
At close: October 28 at 4:00 PM EDT
Pre-Market: 8:50 AM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Oct 28, 2024 | 19.20 | 19.51 | 19.02 | 19.05 | 19.05 | 5,683,100 |
Oct 25, 2024 | 19.30 | 19.47 | 19.02 | 19.04 | 19.04 | 4,377,700 |
Oct 24, 2024 | 19.51 | 19.54 | 18.95 | 19.09 | 19.09 | 5,182,400 |
Oct 23, 2024 | 20.11 | 20.25 | 19.32 | 19.39 | 19.39 | 5,167,200 |
Oct 22, 2024 | 21.18 | 21.18 | 20.12 | 20.36 | 20.36 | 5,449,000 |
Oct 21, 2024 | 20.89 | 21.17 | 20.35 | 20.95 | 20.95 | 5,915,300 |
Oct 18, 2024 | 20.09 | 20.83 | 20.06 | 20.80 | 20.80 | 5,089,100 |
Oct 17, 2024 | 19.80 | 20.18 | 19.66 | 20.03 | 20.03 | 5,272,400 |
Oct 16, 2024 | 20.07 | 20.22 | 19.69 | 19.80 | 19.80 | 4,665,600 |
Oct 15, 2024 | 19.21 | 20.37 | 19.21 | 19.96 | 19.96 | 6,703,200 |
Oct 14, 2024 | 19.55 | 19.58 | 19.05 | 19.30 | 19.30 | 5,459,100 |
Oct 11, 2024 | 18.81 | 19.91 | 18.81 | 19.54 | 19.54 | 5,574,500 |
Oct 10, 2024 | 18.99 | 19.20 | 18.76 | 18.79 | 18.79 | 3,919,300 |
Oct 9, 2024 | 19.12 | 19.27 | 18.80 | 18.93 | 18.93 | 4,715,800 |
Oct 8, 2024 | 18.95 | 19.52 | 18.79 | 19.14 | 19.14 | 4,444,400 |
Oct 7, 2024 | 19.57 | 19.60 | 18.65 | 19.01 | 19.01 | 6,629,600 |
Oct 4, 2024 | 19.90 | 20.12 | 19.44 | 19.62 | 19.62 | 4,396,400 |
Oct 3, 2024 | 19.33 | 19.77 | 19.03 | 19.45 | 19.45 | 5,379,900 |
Oct 2, 2024 | 20.60 | 20.99 | 19.49 | 19.50 | 19.50 | 7,275,000 |
Oct 1, 2024 | 21.00 | 21.05 | 20.24 | 20.71 | 20.71 | 5,241,300 |
Sep 30, 2024 | 20.95 | 21.28 | 20.85 | 21.10 | 21.10 | 7,132,000 |
Sep 27, 2024 | 20.44 | 21.07 | 20.22 | 20.90 | 20.90 | 6,705,500 |
Sep 26, 2024 | 20.06 | 20.26 | 19.76 | 20.25 | 20.25 | 4,373,700 |
Sep 25, 2024 | 19.72 | 20.29 | 19.61 | 19.71 | 19.71 | 7,006,300 |
Sep 24, 2024 | 19.10 | 20.38 | 19.05 | 19.76 | 19.76 | 9,785,100 |
Sep 23, 2024 | 18.35 | 19.10 | 17.89 | 18.94 | 18.94 | 8,117,400 |
Sep 20, 2024 | 18.60 | 18.78 | 18.37 | 18.68 | 18.68 | 19,075,700 |
Sep 19, 2024 | 19.48 | 19.54 | 18.60 | 18.62 | 18.62 | 7,426,100 |
Sep 18, 2024 | 18.80 | 19.51 | 18.74 | 18.97 | 18.97 | 6,358,600 |
Sep 17, 2024 | 19.04 | 19.39 | 18.59 | 18.73 | 18.73 | 7,395,100 |
Sep 16, 2024 | 19.79 | 20.10 | 18.86 | 18.90 | 18.90 | 8,221,000 |
Sep 13, 2024 | 19.75 | 20.24 | 19.53 | 19.72 | 19.72 | 6,094,500 |
Sep 12, 2024 | 18.89 | 19.52 | 18.89 | 19.46 | 19.46 | 4,750,200 |
Sep 11, 2024 | 0.50 Dividend | |||||
Sep 11, 2024 | 19.38 | 19.45 | 18.30 | 19.08 | 19.08 | 8,574,900 |
Sep 10, 2024 | 19.95 | 20.04 | 19.64 | 19.88 | 19.38 | 5,130,400 |
Sep 9, 2024 | 19.90 | 20.16 | 19.56 | 19.87 | 19.37 | 4,673,300 |
Sep 6, 2024 | 20.35 | 20.38 | 19.56 | 19.91 | 19.41 | 6,463,600 |
Sep 5, 2024 | 20.81 | 21.08 | 20.31 | 20.49 | 19.97 | 5,332,700 |
Sep 4, 2024 | 20.18 | 21.04 | 20.11 | 20.58 | 20.06 | 8,922,300 |
Sep 3, 2024 | 19.35 | 20.36 | 19.32 | 20.30 | 19.79 | 12,044,200 |
Aug 30, 2024 | 19.77 | 19.95 | 19.09 | 19.39 | 18.90 | 8,254,500 |
Aug 29, 2024 | 19.36 | 20.13 | 19.13 | 19.77 | 19.27 | 11,449,600 |
Aug 28, 2024 | 20.24 | 21.16 | 19.22 | 19.65 | 19.16 | 23,738,800 |
Aug 27, 2024 | 19.70 | 20.00 | 19.37 | 19.60 | 19.11 | 10,317,200 |
Aug 26, 2024 | 19.70 | 19.93 | 19.23 | 19.87 | 19.37 | 7,415,100 |
Aug 23, 2024 | 19.07 | 19.86 | 18.97 | 19.74 | 19.24 | 7,253,600 |
Aug 22, 2024 | 19.49 | 19.50 | 18.78 | 18.96 | 18.48 | 6,760,300 |
Aug 21, 2024 | 20.00 | 20.39 | 19.25 | 19.53 | 19.04 | 7,085,500 |
Aug 20, 2024 | 19.91 | 20.14 | 19.68 | 19.73 | 19.23 | 4,711,600 |
Aug 19, 2024 | 20.50 | 20.51 | 19.90 | 19.97 | 19.47 | 4,236,900 |
Aug 16, 2024 | 20.08 | 20.61 | 19.94 | 20.45 | 19.94 | 4,425,800 |
Aug 15, 2024 | 20.14 | 20.20 | 19.62 | 19.90 | 19.40 | 5,442,500 |
Aug 14, 2024 | 19.67 | 19.81 | 19.16 | 19.19 | 18.71 | 4,366,000 |
Aug 13, 2024 | 19.17 | 19.76 | 18.86 | 19.53 | 19.04 | 4,223,500 |
Aug 12, 2024 | 20.40 | 20.49 | 19.17 | 19.28 | 18.80 | 5,464,800 |
Aug 9, 2024 | 20.38 | 20.42 | 20.01 | 20.20 | 19.69 | 5,751,600 |
Aug 8, 2024 | 19.95 | 20.39 | 19.66 | 20.30 | 19.79 | 5,624,100 |
Aug 7, 2024 | 20.36 | 20.50 | 19.56 | 19.73 | 19.23 | 4,855,600 |
Aug 6, 2024 | 19.81 | 20.20 | 19.20 | 19.95 | 19.45 | 4,965,200 |
Aug 5, 2024 | 18.97 | 20.01 | 18.54 | 19.59 | 19.10 | 5,865,700 |
Aug 2, 2024 | 20.10 | 20.34 | 19.64 | 20.21 | 19.70 | 5,506,900 |
Aug 1, 2024 | 21.62 | 22.00 | 20.60 | 21.01 | 20.48 | 6,382,100 |
Jul 31, 2024 | 21.45 | 22.53 | 21.37 | 21.66 | 21.12 | 7,043,100 |
Jul 30, 2024 | 21.24 | 21.28 | 20.72 | 21.05 | 20.52 | 5,369,800 |
Jul 29, 2024 | 20.55 | 21.18 | 20.29 | 21.10 | 20.57 | 6,424,300 |
Jul 26, 2024 | 20.31 | 20.61 | 20.13 | 20.51 | 19.99 | 5,685,700 |
Jul 25, 2024 | 19.91 | 20.46 | 19.91 | 20.05 | 19.55 | 6,225,900 |
Jul 24, 2024 | 20.35 | 20.60 | 19.85 | 19.85 | 19.35 | 5,514,800 |
Jul 23, 2024 | 20.56 | 20.73 | 20.18 | 20.53 | 20.01 | 5,021,100 |
Jul 22, 2024 | 21.11 | 21.20 | 20.35 | 20.60 | 20.08 | 6,026,400 |
Jul 19, 2024 | 21.75 | 21.95 | 21.00 | 21.03 | 20.50 | 4,444,000 |
Jul 18, 2024 | 22.50 | 22.60 | 21.61 | 21.99 | 21.44 | 5,063,900 |
Jul 17, 2024 | 22.10 | 23.02 | 22.04 | 22.71 | 22.14 | 5,338,900 |
Jul 16, 2024 | 21.96 | 22.50 | 21.48 | 22.40 | 21.84 | 5,678,100 |
Jul 15, 2024 | 22.46 | 22.55 | 21.76 | 21.87 | 21.32 | 6,940,400 |
Jul 12, 2024 | 22.97 | 23.09 | 22.61 | 22.76 | 22.19 | 4,174,500 |
Jul 11, 2024 | 22.46 | 23.03 | 22.27 | 22.79 | 22.22 | 5,694,700 |
Jul 10, 2024 | 22.55 | 22.59 | 21.81 | 21.99 | 21.44 | 4,218,300 |
Jul 9, 2024 | 22.32 | 22.73 | 21.91 | 22.39 | 21.83 | 3,466,000 |
Jul 8, 2024 | 22.45 | 22.50 | 21.89 | 22.38 | 21.82 | 3,303,000 |
Jul 5, 2024 | 21.57 | 22.47 | 21.42 | 22.29 | 21.73 | 4,801,000 |
Jul 3, 2024 | 21.35 | 21.79 | 21.20 | 21.46 | 20.92 | 2,298,500 |
Jul 2, 2024 | 21.86 | 21.98 | 21.27 | 21.28 | 20.74 | 6,741,000 |
Jul 1, 2024 | 22.93 | 23.05 | 21.77 | 21.89 | 21.34 | 6,315,700 |
Jun 28, 2024 | 23.05 | 23.31 | 22.61 | 22.99 | 22.41 | 4,766,000 |
Jun 27, 2024 | 22.85 | 23.42 | 22.50 | 23.21 | 22.63 | 3,869,900 |
Jun 26, 2024 | 23.99 | 23.99 | 23.00 | 23.29 | 22.70 | 7,062,600 |
Jun 25, 2024 | 24.43 | 24.80 | 23.90 | 23.98 | 23.38 | 5,891,800 |
Jun 24, 2024 | 22.81 | 24.83 | 22.72 | 24.50 | 23.88 | 7,740,800 |
Jun 21, 2024 | 22.25 | 23.02 | 22.02 | 22.87 | 22.29 | 12,350,700 |
Jun 20, 2024 | 21.36 | 22.48 | 21.33 | 22.27 | 21.71 | 5,244,900 |
Jun 18, 2024 | 21.59 | 21.73 | 21.23 | 21.38 | 20.84 | 4,676,200 |
Jun 17, 2024 | 21.60 | 21.91 | 20.87 | 21.71 | 21.16 | 5,608,500 |
Jun 14, 2024 | 22.15 | 22.55 | 21.51 | 21.58 | 21.04 | 4,354,500 |
Jun 13, 2024 | 22.50 | 22.56 | 22.07 | 22.40 | 21.84 | 3,877,100 |
Jun 12, 2024 | 0.50 Dividend | |||||
Jun 12, 2024 | 22.92 | 23.33 | 22.49 | 22.52 | 21.95 | 4,615,200 |
Jun 11, 2024 | 22.99 | 23.01 | 22.51 | 22.78 | 21.72 | 4,508,400 |
Jun 10, 2024 | 22.62 | 23.01 | 22.32 | 22.99 | 21.92 | 6,070,100 |
Jun 7, 2024 | 22.06 | 22.87 | 22.01 | 22.82 | 21.76 | 5,049,000 |
Jun 6, 2024 | 22.49 | 22.75 | 22.07 | 22.46 | 21.41 | 5,131,100 |
Jun 5, 2024 | 22.55 | 22.55 | 21.94 | 22.46 | 21.41 | 5,485,300 |
Jun 4, 2024 | 23.59 | 23.88 | 22.45 | 22.47 | 21.42 | 6,959,500 |
Jun 3, 2024 | 22.98 | 24.37 | 22.95 | 23.85 | 22.74 | 10,546,500 |
May 31, 2024 | 21.16 | 23.15 | 21.05 | 22.39 | 21.35 | 13,612,900 |
May 30, 2024 | 20.69 | 21.29 | 19.58 | 21.02 | 20.04 | 33,608,100 |
May 29, 2024 | 26.80 | 27.59 | 26.70 | 27.25 | 25.98 | 8,942,900 |
May 28, 2024 | 26.50 | 27.30 | 26.50 | 27.15 | 25.89 | 5,157,600 |
May 24, 2024 | 26.45 | 26.63 | 26.17 | 26.49 | 25.26 | 2,905,100 |
May 23, 2024 | 25.58 | 26.29 | 25.23 | 26.15 | 24.93 | 4,788,900 |
May 22, 2024 | 25.61 | 26.13 | 25.35 | 25.60 | 24.41 | 4,524,600 |
May 21, 2024 | 26.07 | 26.56 | 25.84 | 25.99 | 24.78 | 3,677,600 |
May 20, 2024 | 25.80 | 26.42 | 25.78 | 26.16 | 24.94 | 3,859,900 |
May 17, 2024 | 25.18 | 25.81 | 25.09 | 25.74 | 24.54 | 3,529,900 |
May 16, 2024 | 25.60 | 25.80 | 25.19 | 25.28 | 24.10 | 4,133,400 |
May 15, 2024 | 26.95 | 27.25 | 25.60 | 25.66 | 24.47 | 4,851,800 |
May 14, 2024 | 26.99 | 28.25 | 26.39 | 26.73 | 25.49 | 6,452,200 |
May 13, 2024 | 24.55 | 26.88 | 24.50 | 25.92 | 24.71 | 10,130,800 |
May 10, 2024 | 24.10 | 24.31 | 23.74 | 23.93 | 22.82 | 4,610,800 |
May 9, 2024 | 23.90 | 24.26 | 23.77 | 23.96 | 22.84 | 6,187,500 |
May 8, 2024 | 23.63 | 23.94 | 23.44 | 23.94 | 22.83 | 3,757,700 |
May 7, 2024 | 24.57 | 24.98 | 24.04 | 24.05 | 22.93 | 3,293,600 |
May 6, 2024 | 24.41 | 24.71 | 24.20 | 24.42 | 23.28 | 3,733,100 |
May 3, 2024 | 25.21 | 25.39 | 23.98 | 24.18 | 23.05 | 4,403,600 |
May 2, 2024 | 24.31 | 24.80 | 23.81 | 24.65 | 23.50 | 3,809,500 |
May 1, 2024 | 23.87 | 24.48 | 23.43 | 23.55 | 22.45 | 3,810,200 |
Apr 30, 2024 | 24.09 | 24.10 | 23.76 | 23.94 | 22.83 | 4,026,300 |
Apr 29, 2024 | 24.74 | 24.96 | 24.20 | 24.45 | 23.31 | 3,639,400 |
Apr 26, 2024 | 24.34 | 24.99 | 24.24 | 24.53 | 23.39 | 3,808,000 |
Apr 25, 2024 | 24.13 | 24.30 | 23.43 | 24.28 | 23.15 | 5,248,700 |
Apr 24, 2024 | 25.34 | 25.48 | 24.42 | 24.89 | 23.73 | 6,177,200 |
Apr 23, 2024 | 24.70 | 25.90 | 24.65 | 25.40 | 24.22 | 7,782,500 |
Apr 22, 2024 | 23.40 | 24.82 | 23.39 | 24.70 | 23.55 | 9,148,800 |
Apr 19, 2024 | 22.73 | 23.34 | 22.63 | 23.19 | 22.11 | 5,011,100 |
Apr 18, 2024 | 21.92 | 22.94 | 21.43 | 22.85 | 21.79 | 7,914,200 |
Apr 17, 2024 | 22.16 | 22.39 | 21.58 | 21.86 | 20.84 | 4,120,900 |
Apr 16, 2024 | 22.12 | 22.39 | 21.81 | 22.02 | 21.00 | 4,657,500 |
Apr 15, 2024 | 23.08 | 23.17 | 22.05 | 22.23 | 21.20 | 5,720,700 |
Apr 12, 2024 | 23.23 | 23.46 | 22.71 | 22.73 | 21.67 | 6,270,600 |
Apr 11, 2024 | 23.28 | 23.82 | 22.64 | 23.68 | 22.58 | 6,338,400 |
Apr 10, 2024 | 24.15 | 24.20 | 23.03 | 23.21 | 22.13 | 7,587,800 |
Apr 9, 2024 | 25.05 | 25.37 | 24.64 | 24.65 | 23.50 | 4,732,100 |
Apr 8, 2024 | 25.53 | 25.65 | 24.80 | 24.98 | 23.82 | 6,656,700 |
Apr 5, 2024 | 25.50 | 25.85 | 25.37 | 25.50 | 24.31 | 4,320,400 |
Apr 4, 2024 | 27.21 | 27.37 | 25.51 | 25.69 | 24.49 | 4,407,500 |
Apr 3, 2024 | 27.58 | 27.86 | 26.75 | 26.91 | 25.66 | 5,744,800 |
Apr 2, 2024 | 28.77 | 28.77 | 27.09 | 27.59 | 26.31 | 5,066,700 |
Apr 1, 2024 | 29.19 | 29.60 | 28.73 | 29.35 | 27.98 | 4,298,300 |
Mar 28, 2024 | 28.37 | 29.40 | 28.23 | 29.15 | 27.79 | 5,469,500 |
Mar 27, 2024 | 26.72 | 28.46 | 26.60 | 28.44 | 27.12 | 7,009,800 |
Mar 26, 2024 | 26.55 | 26.79 | 26.27 | 26.30 | 25.08 | 5,635,100 |
Mar 25, 2024 | 26.62 | 27.04 | 26.31 | 26.48 | 25.25 | 7,776,800 |
Mar 22, 2024 | 27.17 | 27.70 | 26.31 | 26.37 | 25.14 | 4,022,200 |
Mar 21, 2024 | 26.37 | 27.76 | 26.13 | 27.50 | 26.22 | 5,065,300 |
Mar 20, 2024 | 25.35 | 26.18 | 25.18 | 26.14 | 24.92 | 3,288,100 |
Mar 19, 2024 | 0.50 Dividend | |||||
Mar 19, 2024 | 24.41 | 25.59 | 24.22 | 25.50 | 24.31 | 5,721,400 |
Mar 18, 2024 | 24.96 | 25.20 | 24.48 | 25.04 | 23.40 | 6,369,000 |
Mar 15, 2024 | 25.02 | 25.37 | 24.58 | 24.81 | 23.18 | 5,862,500 |
Mar 14, 2024 | 25.27 | 25.79 | 24.88 | 25.13 | 23.48 | 6,035,800 |
Mar 13, 2024 | 25.42 | 26.32 | 25.16 | 25.29 | 23.63 | 10,645,700 |
Mar 12, 2024 | 26.20 | 28.03 | 25.18 | 25.36 | 23.70 | 13,206,800 |
Mar 11, 2024 | 27.02 | 27.55 | 26.45 | 27.19 | 25.41 | 12,809,500 |
Mar 8, 2024 | 26.90 | 27.55 | 26.62 | 27.27 | 25.48 | 6,287,100 |
Mar 7, 2024 | 27.49 | 27.49 | 26.65 | 26.83 | 25.07 | 4,349,600 |
Mar 6, 2024 | 27.64 | 27.85 | 26.52 | 27.15 | 25.37 | 7,040,100 |
Mar 5, 2024 | 27.45 | 28.58 | 27.00 | 28.08 | 26.24 | 5,541,800 |
Mar 4, 2024 | 28.08 | 28.92 | 27.59 | 27.70 | 25.88 | 4,072,800 |
Mar 1, 2024 | 28.08 | 28.08 | 27.33 | 27.74 | 25.92 | 2,912,700 |
Feb 29, 2024 | 28.43 | 28.59 | 27.12 | 27.87 | 26.04 | 4,953,300 |
Feb 28, 2024 | 28.24 | 28.75 | 27.97 | 28.04 | 26.20 | 2,587,900 |
Feb 27, 2024 | 27.59 | 28.74 | 27.59 | 28.60 | 26.72 | 3,690,600 |
Feb 26, 2024 | 27.69 | 28.25 | 27.31 | 27.40 | 25.60 | 3,113,900 |
Feb 23, 2024 | 27.38 | 27.76 | 27.02 | 27.53 | 25.72 | 2,830,500 |
Feb 22, 2024 | 27.55 | 27.89 | 27.27 | 27.38 | 25.58 | 2,993,900 |
Feb 21, 2024 | 27.78 | 27.78 | 27.09 | 27.43 | 25.63 | 4,488,000 |
Feb 20, 2024 | 27.12 | 28.03 | 26.91 | 27.90 | 26.07 | 3,228,200 |
Feb 16, 2024 | 27.78 | 28.31 | 27.46 | 27.56 | 25.75 | 3,175,500 |
Feb 15, 2024 | 27.67 | 28.68 | 27.57 | 28.26 | 26.41 | 4,036,300 |
Feb 14, 2024 | 26.80 | 27.46 | 26.30 | 27.43 | 25.63 | 4,134,600 |
Feb 13, 2024 | 26.28 | 26.63 | 25.12 | 26.40 | 24.67 | 5,909,900 |
Feb 12, 2024 | 27.16 | 28.35 | 27.16 | 27.76 | 25.94 | 4,679,700 |
Feb 9, 2024 | 26.73 | 27.09 | 26.13 | 26.94 | 25.17 | 3,958,600 |
Feb 8, 2024 | 26.16 | 27.55 | 25.79 | 26.92 | 25.15 | 4,271,600 |
Feb 7, 2024 | 26.47 | 26.74 | 25.66 | 26.06 | 24.35 | 4,889,100 |
Feb 6, 2024 | 25.49 | 27.50 | 25.25 | 26.80 | 25.04 | 9,196,800 |
Feb 5, 2024 | 25.76 | 25.98 | 25.01 | 25.55 | 23.87 | 4,124,600 |
Feb 2, 2024 | 25.97 | 26.66 | 25.61 | 26.40 | 24.67 | 4,104,000 |
Feb 1, 2024 | 26.00 | 26.52 | 24.86 | 26.25 | 24.53 | 6,274,700 |
Jan 31, 2024 | 26.36 | 26.89 | 25.56 | 25.76 | 24.07 | 5,552,000 |
Jan 30, 2024 | 27.75 | 27.78 | 26.82 | 26.83 | 25.07 | 4,064,200 |
Jan 29, 2024 | 28.68 | 28.93 | 27.60 | 28.07 | 26.23 | 6,582,900 |
Jan 26, 2024 | 27.81 | 28.85 | 27.76 | 28.69 | 26.81 | 5,180,400 |
Jan 25, 2024 | 27.19 | 27.98 | 27.03 | 27.50 | 25.70 | 4,889,700 |
Jan 24, 2024 | 26.41 | 27.09 | 26.31 | 26.73 | 24.98 | 6,722,700 |
Jan 23, 2024 | 26.86 | 27.08 | 25.16 | 25.85 | 24.15 | 4,980,800 |
Jan 22, 2024 | 24.59 | 26.09 | 24.59 | 26.06 | 24.35 | 4,972,400 |
Jan 19, 2024 | 24.67 | 24.90 | 24.03 | 24.90 | 23.27 | 4,350,200 |
Jan 18, 2024 | 25.11 | 25.19 | 23.42 | 24.59 | 22.98 | 6,452,500 |
Jan 17, 2024 | 25.19 | 25.24 | 24.51 | 24.95 | 23.31 | 5,582,400 |
Jan 16, 2024 | 25.75 | 25.90 | 25.07 | 25.60 | 23.92 | 4,580,700 |
Jan 12, 2024 | 27.16 | 27.24 | 25.70 | 26.12 | 24.41 | 6,823,400 |
Jan 11, 2024 | 27.51 | 27.58 | 26.36 | 26.73 | 24.98 | 4,533,200 |
Jan 10, 2024 | 27.72 | 28.05 | 26.88 | 27.83 | 26.00 | 5,071,700 |
Jan 9, 2024 | 26.83 | 28.08 | 26.71 | 27.81 | 25.99 | 4,048,100 |
Jan 8, 2024 | 26.71 | 27.50 | 26.50 | 27.17 | 25.39 | 5,144,300 |
Jan 5, 2024 | 26.32 | 27.56 | 26.22 | 26.44 | 24.71 | 6,740,700 |
Jan 4, 2024 | 26.14 | 26.72 | 25.92 | 26.52 | 24.78 | 4,594,400 |
Jan 3, 2024 | 27.37 | 27.42 | 25.57 | 26.42 | 24.69 | 6,531,500 |
Jan 2, 2024 | 28.73 | 29.01 | 27.74 | 28.04 | 26.20 | 4,585,000 |
Dec 29, 2023 | 29.05 | 29.38 | 28.46 | 28.68 | 26.80 | 3,985,600 |
Dec 28, 2023 | 28.99 | 29.45 | 28.70 | 29.32 | 27.40 | 2,864,000 |
Dec 27, 2023 | 29.09 | 29.44 | 28.93 | 29.36 | 27.43 | 4,591,600 |
Dec 26, 2023 | 27.93 | 29.03 | 27.82 | 28.97 | 27.07 | 4,390,200 |
Dec 22, 2023 | 27.12 | 27.86 | 26.80 | 27.67 | 25.86 | 3,379,300 |
Dec 21, 2023 | 27.75 | 27.98 | 27.18 | 27.66 | 25.85 | 4,948,000 |
Dec 20, 2023 | 28.69 | 28.69 | 27.08 | 27.20 | 25.42 | 6,210,800 |
Dec 19, 2023 | 28.49 | 28.90 | 28.22 | 28.82 | 26.93 | 4,022,600 |
Dec 18, 2023 | 28.57 | 28.79 | 28.13 | 28.60 | 26.72 | 4,291,100 |
Dec 15, 2023 | 28.61 | 28.82 | 27.77 | 28.25 | 26.40 | 6,993,200 |
Dec 14, 2023 | 28.18 | 29.22 | 27.98 | 28.45 | 26.58 | 8,606,300 |
Dec 13, 2023 | 25.18 | 27.36 | 24.78 | 27.16 | 25.38 | 6,799,700 |
Dec 12, 2023 | 26.10 | 26.20 | 24.94 | 25.10 | 23.45 | 6,910,000 |
Dec 11, 2023 | 25.76 | 26.64 | 25.48 | 26.38 | 24.65 | 8,441,200 |
Dec 8, 2023 | 23.90 | 24.79 | 23.67 | 24.65 | 23.03 | 5,799,500 |
Dec 7, 2023 | 22.73 | 23.99 | 22.62 | 23.90 | 22.33 | 6,394,200 |
Dec 6, 2023 | 23.67 | 24.07 | 22.57 | 22.64 | 21.16 | 8,619,700 |
Dec 5, 2023 | 0.50 Dividend | |||||
Dec 5, 2023 | 24.73 | 24.73 | 23.41 | 23.45 | 21.91 | 6,557,400 |
Dec 4, 2023 | 24.24 | 25.70 | 24.16 | 25.57 | 23.43 | 7,952,600 |
Dec 1, 2023 | 23.51 | 24.48 | 22.70 | 24.24 | 22.21 | 8,134,200 |
Nov 30, 2023 | 24.09 | 24.30 | 23.11 | 23.45 | 21.48 | 6,650,900 |
Nov 29, 2023 | 23.52 | 24.82 | 23.52 | 23.85 | 21.85 | 5,988,400 |
Nov 28, 2023 | 23.00 | 23.54 | 22.68 | 23.53 | 21.56 | 4,553,100 |
Nov 27, 2023 | 22.95 | 23.36 | 22.21 | 23.05 | 21.12 | 8,691,100 |
Nov 24, 2023 | 23.38 | 23.53 | 22.55 | 23.15 | 21.21 | 3,590,200 |
Nov 22, 2023 | 22.81 | 24.00 | 22.35 | 23.17 | 21.23 | 9,050,100 |
Nov 21, 2023 | 23.40 | 23.51 | 21.45 | 22.73 | 20.82 | 18,004,500 |
Nov 20, 2023 | 25.07 | 25.60 | 24.74 | 24.86 | 22.78 | 9,507,500 |
Nov 17, 2023 | 24.45 | 25.65 | 24.39 | 25.56 | 23.42 | 6,374,100 |
Nov 16, 2023 | 25.15 | 25.49 | 23.48 | 23.81 | 21.81 | 6,531,300 |
Nov 15, 2023 | 23.43 | 25.06 | 23.35 | 24.71 | 22.64 | 8,279,600 |
Nov 14, 2023 | 21.51 | 23.02 | 21.50 | 22.67 | 20.77 | 4,399,100 |
Nov 13, 2023 | 21.58 | 21.72 | 20.77 | 20.86 | 19.11 | 4,593,300 |
Nov 10, 2023 | 22.40 | 22.49 | 20.97 | 21.77 | 19.94 | 7,740,600 |
Nov 9, 2023 | 23.88 | 24.10 | 22.39 | 22.47 | 20.59 | 4,095,300 |
Nov 8, 2023 | 24.35 | 24.35 | 23.57 | 23.88 | 21.88 | 3,922,200 |
Nov 7, 2023 | 24.54 | 24.93 | 24.07 | 24.35 | 22.31 | 4,039,600 |
Nov 6, 2023 | 24.55 | 24.93 | 24.44 | 24.77 | 22.69 | 3,628,100 |
Nov 3, 2023 | 23.90 | 24.92 | 23.90 | 24.51 | 22.45 | 4,291,500 |
Nov 2, 2023 | 22.80 | 23.65 | 22.79 | 23.61 | 21.63 | 3,376,600 |
Nov 1, 2023 | 22.53 | 22.65 | 21.84 | 22.37 | 20.49 | 3,429,400 |
Oct 31, 2023 | 21.86 | 22.60 | 21.58 | 22.55 | 20.66 | 3,863,800 |
Oct 30, 2023 | 22.16 | 22.31 | 21.73 | 22.00 | 20.16 | 3,560,100 |
Related Tickers
M Macy's, Inc.
15.51
+0.78%
JWN Nordstrom, Inc.
23.22
+2.16%
DDS Dillard's, Inc.
382.53
+0.89%
ATAAY Atacad?o S.A.
5.09
0.00%
CBDBY Companhia Brasileira De Distribuicao
0.5200
+6.12%
DDT Dillards Capital Trust I CAP SECS 7.5%
25.90
+0.27%
MAKSY Marks and Spencer Group plc
10.19
+1.49%
AONNY Aeon Co., Ltd.
24.55
0.00%
MACY.VI Macy's, Inc.
14.35
-0.33%
J1WN34.SA Nordstrom, Inc.
140.98
0.00%