NYSE - Delayed Quote USD

Kohl's Corporation (KSS)

Compare
19.05 +0.01 (+0.05%)
At close: October 28 at 4:00 PM EDT
19.05 0.00 (0.00%)
Pre-Market: 8:50 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
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