Register for streaming realtime charts, analysis tools, and prices.
KSS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 20.51 | 0.46 | 2.29% | 20.31 | 20.61 | 20.13 | 5,685,342 |
| Jul 25 2024 | 20.05 | 0.20 | 1.01% | 19.91 | 20.46 | 19.91 | 6,226,152 |
| Jul 24 2024 | 19.85 | -0.68 | -3.31% | 20.35 | 20.60 | 19.85 | 5,508,067 |
| Jul 23 2024 | 20.53 | -0.07 | -0.34% | 20.56 | 20.725 | 20.18 | 5,019,652 |
| Jul 22 2024 | 20.60 | -0.43 | -2.04% | 21.11 | 21.195 | 20.35 | 6,022,699 |
| Jul 19 2024 | 21.03 | -0.96 | -4.37% | 21.75 | 21.945 | 20.995 | 4,442,206 |
| Jul 18 2024 | 21.99 | -0.72 | -3.17% | 22.50 | 22.61 | 21.61 | 5,061,709 |
| Jul 17 2024 | 22.71 | 0.31 | 1.38% | 22.10 | 23.02 | 22.04 | 5,338,834 |
| Jul 16 2024 | 22.40 | 0.53 | 2.42% | 22.08 | 22.50 | 21.481 | 5,676,530 |
| Jul 15 2024 | 21.87 | -0.89 | -3.91% | 22.46 | 22.55 | 21.755 | 6,937,944 |
| Jul 12 2024 | 22.76 | -0.03 | -0.13% | 22.97 | 23.0889 | 22.6099 | 4,174,504 |
| Jul 11 2024 | 22.79 | 0.80 | 3.64% | 22.50 | 23.03 | 22.27 | 5,694,677 |
| Jul 10 2024 | 21.99 | -0.40 | -1.79% | 22.55 | 22.59 | 21.8101 | 4,217,892 |
| Jul 09 2024 | 22.39 | 0.01 | 0.04% | 22.32 | 22.73 | 21.91 | 3,466,028 |
| Jul 08 2024 | 22.38 | 0.09 | 0.40% | 22.45 | 22.50 | 21.89 | 3,302,375 |
| Jul 05 2024 | 22.29 | 0.83 | 3.87% | 21.57 | 22.47 | 21.42 | 4,800,334 |
| Jul 03 2024 | 21.46 | 0.18 | 0.85% | 21.35 | 21.785 | 21.20 | 2,298,493 |
| Jul 02 2024 | 21.28 | -0.61 | -2.79% | 21.86 | 21.979 | 21.27 | 6,739,817 |
| Jul 01 2024 | 21.89 | -1.32 | -5.69% | 23.07 | 23.07 | 21.77 | 6,313,469 |
| Jun 28 2024 | 23.21 | 0.00 | 0.00% | 23.21 | 23.21 | 23.21 | 0 |
| Jun 27 2024 | 23.21 | -0.08 | -0.34% | 22.90 | 23.4175 | 22.50 | 3,869,632 |
| Jun 26 2024 | 23.29 | -0.69 | -2.88% | 24.22 | 24.22 | 23.00 | 7,061,237 |
| Jun 25 2024 | 23.98 | -0.52 | -2.12% | 24.43 | 24.795 | 23.895 | 5,891,261 |
| Jun 24 2024 | 24.50 | 1.63 | 7.13% | 22.81 | 24.83 | 22.72 | 7,737,655 |
| Jun 21 2024 | 22.87 | 0.60 | 2.69% | 22.25 | 23.02 | 22.02 | 12,350,655 |
| Jun 20 2024 | 22.27 | 0.89 | 4.16% | 21.36 | 22.48 | 21.33 | 5,244,672 |
| Jun 18 2024 | 21.38 | -0.33 | -1.52% | 21.59 | 21.7301 | 21.23 | 4,675,570 |
| Jun 17 2024 | 21.71 | 0.13 | 0.60% | 21.60 | 21.905 | 20.87 | 5,608,504 |
| Jun 14 2024 | 21.58 | -0.82 | -3.66% | 22.15 | 22.55 | 21.505 | 4,352,430 |
| Jun 13 2024 | 22.40 | -0.12 | -0.53% | 22.52 | 22.56 | 22.07 | 3,877,095 |
| Jun 12 2024 | 22.52 | -0.26 | -1.14% | 22.99 | 23.33 | 22.485 | 4,614,955 |
| Jun 11 2024 | 22.78 | -0.21 | -0.91% | 22.99 | 23.01 | 22.51 | 4,505,094 |
| Jun 10 2024 | 22.99 | 0.17 | 0.74% | 22.62 | 23.01 | 22.315 | 6,066,256 |
| Jun 07 2024 | 22.82 | 0.36 | 1.60% | 22.06 | 22.87 | 22.01 | 5,048,947 |
| Jun 06 2024 | 22.46 | 0.00 | 0.00% | 22.49 | 22.75 | 22.07 | 5,129,856 |
| Jun 05 2024 | 22.46 | -0.01 | -0.04% | 22.57 | 22.57 | 21.94 | 5,483,169 |
| Jun 04 2024 | 22.47 | -1.38 | -5.79% | 23.59 | 23.88 | 22.45 | 6,955,961 |
| Jun 03 2024 | 23.85 | 1.46 | 6.52% | 22.78 | 24.37 | 22.78 | 10,546,036 |
| May 31 2024 | 22.39 | 1.37 | 6.52% | 21.16 | 23.15 | 21.05 | 13,607,431 |
| May 30 2024 | 21.02 | -6.23 | -22.86% | 20.69 | 21.29 | 19.58 | 33,626,117 |
| May 29 2024 | 27.25 | 0.10 | 0.37% | 26.77 | 27.59 | 26.67 | 8,929,811 |
| May 28 2024 | 27.15 | 0.66 | 2.49% | 26.555 | 27.295 | 26.55 | 4,565,717 |
| May 24 2024 | 26.49 | 0.34 | 1.30% | 26.45 | 26.629 | 26.17 | 2,905,141 |
| May 23 2024 | 26.15 | 0.55 | 2.15% | 25.58 | 26.285 | 25.23 | 4,789,076 |
| May 22 2024 | 25.60 | -0.39 | -1.50% | 25.59 | 26.13 | 25.35 | 4,524,571 |
| May 21 2024 | 25.99 | -0.17 | -0.65% | 26.07 | 26.56 | 25.84 | 3,677,570 |
| May 20 2024 | 26.16 | 0.42 | 1.63% | 25.80 | 26.42 | 25.78 | 3,859,870 |
| May 17 2024 | 25.74 | 0.46 | 1.82% | 25.18 | 25.8075 | 25.09 | 3,529,894 |
| May 16 2024 | 25.28 | -0.38 | -1.48% | 25.60 | 25.80 | 25.19 | 4,132,340 |
| May 15 2024 | 25.66 | -1.07 | -4.00% | 26.95 | 27.25 | 25.6001 | 4,851,545 |
| May 14 2024 | 26.73 | 0.81 | 3.12% | 26.97 | 28.25 | 26.39 | 6,452,357 |
| May 13 2024 | 25.92 | 1.99 | 8.32% | 24.35 | 26.8788 | 24.35 | 10,129,601 |
| May 10 2024 | 23.93 | -0.03 | -0.13% | 24.10 | 24.3073 | 23.74 | 4,609,543 |
| May 09 2024 | 23.96 | 0.02 | 0.08% | 23.90 | 24.26 | 23.765 | 6,187,231 |
| May 08 2024 | 23.94 | -0.11 | -0.46% | 23.63 | 23.94 | 23.44 | 3,757,686 |
| May 07 2024 | 24.05 | -0.37 | -1.52% | 24.57 | 24.98 | 24.04 | 3,293,321 |
| May 06 2024 | 24.42 | 0.24 | 0.99% | 24.41 | 24.71 | 24.20 | 3,733,078 |
| May 03 2024 | 24.18 | -0.47 | -1.91% | 25.21 | 25.39 | 23.9801 | 4,403,412 |
| May 02 2024 | 24.65 | 1.10 | 4.67% | 24.31 | 24.795 | 23.81 | 3,809,494 |
| May 01 2024 | 23.55 | -0.39 | -1.63% | 23.87 | 24.475 | 23.43 | 3,810,369 |
| Apr 30 2024 | 23.94 | -0.51 | -2.09% | 24.09 | 24.10 | 23.755 | 4,025,964 |
| Apr 29 2024 | 24.45 | -0.08 | -0.33% | 24.74 | 24.955 | 24.20 | 3,639,841 |
