Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
KSS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 24.53 | 0.25 | 1.03% | 24.34 | 24.985 | 24.2401 | 3,807,999 |
| Apr 25 2024 | 24.28 | -0.61 | -2.45% | 23.8601 | 24.30 | 23.43 | 4,942,390 |
| Apr 24 2024 | 24.89 | -0.51 | -2.01% | 25.34 | 25.48 | 24.4201 | 6,174,562 |
| Apr 23 2024 | 25.40 | 0.70 | 2.83% | 24.70 | 25.90 | 24.65 | 7,782,429 |
| Apr 22 2024 | 24.70 | 1.51 | 6.51% | 23.40 | 24.82 | 23.39 | 9,143,347 |
| Apr 19 2024 | 23.19 | 0.34 | 1.49% | 22.73 | 23.34 | 22.63 | 5,011,148 |
| Apr 18 2024 | 22.85 | 0.99 | 4.53% | 21.92 | 22.935 | 21.43 | 7,913,132 |
| Apr 17 2024 | 21.86 | -0.16 | -0.73% | 22.16 | 22.385 | 21.58 | 4,120,774 |
| Apr 16 2024 | 22.02 | -0.21 | -0.94% | 21.9916 | 22.39 | 21.805 | 4,383,479 |
| Apr 15 2024 | 22.23 | -0.50 | -2.20% | 23.08 | 23.17 | 22.05 | 5,718,116 |
| Apr 12 2024 | 22.73 | -0.95 | -4.01% | 23.23 | 23.46 | 22.71 | 6,270,726 |
| Apr 11 2024 | 23.68 | 0.47 | 2.02% | 23.28 | 23.815 | 22.64 | 6,337,173 |
| Apr 10 2024 | 23.21 | -1.44 | -5.84% | 24.00 | 24.01 | 23.03 | 7,379,250 |
| Apr 09 2024 | 24.65 | -0.33 | -1.32% | 25.05 | 25.37 | 24.635 | 4,731,101 |
| Apr 08 2024 | 24.98 | -0.52 | -2.04% | 25.53 | 25.645 | 24.795 | 6,655,405 |
| Apr 05 2024 | 25.50 | -0.19 | -0.74% | 25.50 | 25.85 | 25.37 | 4,235,336 |
| Apr 04 2024 | 25.69 | -1.22 | -4.53% | 27.21 | 27.37 | 25.51 | 4,406,448 |
| Apr 03 2024 | 26.91 | -0.68 | -2.46% | 27.58 | 27.855 | 26.745 | 5,744,224 |
| Apr 02 2024 | 27.59 | -1.76 | -6.00% | 28.05 | 28.05 | 27.09 | 4,777,648 |
| Apr 01 2024 | 29.35 | 0.20 | 0.69% | 29.19 | 29.60 | 28.73 | 4,296,898 |
| Mar 28 2024 | 29.15 | 0.71 | 2.50% | 28.37 | 29.40 | 28.23 | 5,469,349 |
| Mar 27 2024 | 28.44 | 2.14 | 8.14% | 26.72 | 28.46 | 26.6001 | 7,007,216 |
| Mar 26 2024 | 26.30 | -0.18 | -0.68% | 26.55 | 26.79 | 26.295 | 5,634,104 |
| Mar 25 2024 | 26.48 | 0.11 | 0.42% | 26.62 | 27.04 | 26.31 | 7,776,834 |
| Mar 22 2024 | 26.37 | -1.13 | -4.11% | 27.17 | 27.70 | 26.31 | 4,022,173 |
| Mar 21 2024 | 27.50 | 1.36 | 5.20% | 26.37 | 27.755 | 26.125 | 5,061,125 |
| Mar 20 2024 | 26.14 | 0.64 | 2.51% | 25.35 | 26.18 | 25.18 | 3,287,422 |
| Mar 19 2024 | 25.50 | 0.46 | 1.84% | 24.41 | 25.59 | 24.22 | 5,721,355 |
| Mar 18 2024 | 25.04 | 0.23 | 0.93% | 24.96 | 25.20 | 24.48 | 6,363,215 |
| Mar 15 2024 | 24.81 | -0.32 | -1.27% | 25.08 | 25.29 | 24.58 | 5,647,908 |
| Mar 14 2024 | 25.13 | -0.16 | -0.63% | 25.27 | 25.79 | 24.88 | 6,025,405 |
| Mar 13 2024 | 25.29 | -0.07 | -0.28% | 25.42 | 26.32 | 25.155 | 10,641,109 |
| Mar 12 2024 | 25.36 | -1.83 | -6.73% | 26.10 | 28.0325 | 25.175 | 13,187,116 |
| Mar 11 2024 | 27.19 | -0.08 | -0.29% | 27.02 | 27.55 | 26.45 | 12,780,850 |
| Mar 08 2024 | 27.27 | 0.44 | 1.64% | 26.90 | 27.55 | 26.615 | 6,287,521 |
| Mar 07 2024 | 26.83 | -0.32 | -1.18% | 27.49 | 27.49 | 26.65 | 4,348,556 |
| Mar 06 2024 | 27.15 | -0.93 | -3.31% | 27.64 | 27.85 | 26.52 | 7,039,727 |
| Mar 05 2024 | 28.08 | 0.38 | 1.37% | 27.45 | 28.58 | 27.00 | 5,541,811 |
| Mar 04 2024 | 27.70 | -0.04 | -0.14% | 28.04 | 28.92 | 27.585 | 4,072,681 |
| Mar 01 2024 | 27.74 | -0.13 | -0.47% | 28.08 | 28.08 | 27.33 | 2,912,686 |
| Feb 29 2024 | 27.87 | -0.17 | -0.61% | 28.51 | 28.59 | 27.115 | 4,953,523 |
| Feb 28 2024 | 28.04 | -0.56 | -1.96% | 28.24 | 28.75 | 27.97 | 2,587,753 |
| Feb 27 2024 | 28.60 | 1.20 | 4.38% | 27.64 | 28.74 | 27.59 | 3,690,632 |
| Feb 26 2024 | 27.40 | -0.13 | -0.47% | 27.69 | 28.245 | 27.31 | 3,113,867 |
| Feb 23 2024 | 27.53 | 0.15 | 0.55% | 27.38 | 27.755 | 27.02 | 2,830,636 |
| Feb 22 2024 | 27.38 | -0.05 | -0.18% | 27.55 | 27.89 | 27.265 | 2,993,897 |
| Feb 21 2024 | 27.43 | -0.47 | -1.68% | 27.78 | 27.78 | 27.09 | 4,488,037 |
| Feb 20 2024 | 27.90 | 0.34 | 1.23% | 27.12 | 28.03 | 26.905 | 3,228,169 |
| Feb 16 2024 | 27.56 | -0.70 | -2.48% | 27.78 | 28.305 | 27.46 | 3,175,548 |
| Feb 15 2024 | 28.26 | 0.83 | 3.03% | 27.67 | 28.68 | 27.5729 | 4,034,647 |
| Feb 14 2024 | 27.43 | 1.03 | 3.90% | 26.80 | 27.46 | 26.30 | 4,133,711 |
| Feb 13 2024 | 26.40 | -1.36 | -4.90% | 26.20 | 26.625 | 25.68 | 5,453,751 |
| Feb 12 2024 | 27.76 | 0.82 | 3.04% | 27.10 | 28.3465 | 27.10 | 4,678,849 |
| Feb 09 2024 | 26.94 | 0.02 | 0.07% | 26.73 | 27.09 | 26.1299 | 3,958,631 |
| Feb 08 2024 | 26.92 | 0.86 | 3.30% | 26.16 | 27.55 | 25.79 | 4,271,625 |
| Feb 07 2024 | 26.06 | -0.74 | -2.76% | 26.47 | 26.74 | 25.66 | 4,885,022 |
| Feb 06 2024 | 26.80 | 1.25 | 4.89% | 25.49 | 27.50 | 25.25 | 9,196,855 |
| Feb 05 2024 | 25.55 | -0.85 | -3.22% | 25.75 | 25.98 | 25.01 | 4,122,554 |
| Feb 02 2024 | 26.40 | 0.15 | 0.57% | 25.85 | 26.66 | 25.61 | 4,103,975 |
| Feb 01 2024 | 26.25 | 0.49 | 1.90% | 26.00 | 26.515 | 24.8628 | 6,274,399 |
| Jan 31 2024 | 25.76 | -1.07 | -3.99% | 26.36 | 26.89 | 25.56 | 5,551,175 |
| Jan 30 2024 | 26.83 | -1.24 | -4.42% | 27.89 | 27.89 | 26.82 | 4,063,723 |
| Jan 29 2024 | 28.07 | -0.62 | -2.16% | 28.68 | 28.93 | 27.60 | 6,581,819 |
