ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

KSS Kohls Corporation

27.38
0.00 (0.00%)
Feb 22 2024 - Closed
Delayed by 15 minutes

KSS Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Jan 26 2024 28.69 1.19 4.33% 27.81 28.8455 27.76 5,180,374
Jan 25 2024 27.50 0.77 2.88% 27.19 27.98 27.025 4,889,452
Jan 24 2024 26.73 0.88 3.40% 26.41 27.085 26.31 6,721,633
Jan 23 2024 25.85 -0.21 -0.81% 26.65 27.08 25.16 4,978,769
Jan 22 2024 26.06 1.16 4.66% 24.56 26.09 24.56 4,970,848
Jan 19 2024 24.90 0.31 1.26% 24.76 24.90 24.03 4,350,383
Jan 18 2024 24.59 -0.36 -1.44% 25.11 25.19 23.42 6,451,063
Jan 17 2024 24.95 -0.65 -2.54% 25.19 25.24 24.51 5,581,733
Jan 16 2024 25.60 -0.52 -1.99% 25.75 25.90 25.07 4,580,689
Jan 12 2024 26.12 -0.61 -2.28% 27.16 27.24 25.695 6,460,641
Jan 11 2024 26.73 -1.10 -3.95% 27.51 27.62 26.36 4,532,640
Jan 10 2024 27.83 0.02 0.07% 27.72 28.05 26.88 5,071,143
Jan 09 2024 27.81 0.64 2.36% 26.83 28.075 26.71 4,048,061
Jan 08 2024 27.17 0.73 2.76% 26.71 27.495 26.50 5,144,282
Jan 05 2024 26.44 -0.08 -0.30% 26.38 27.56 26.22 6,740,656
Jan 04 2024 26.52 0.10 0.38% 26.14 26.715 25.92 4,594,462
Jan 03 2024 26.42 -1.62 -5.78% 27.37 27.42 25.565 6,531,526
Jan 02 2024 28.04 -0.64 -2.23% 28.73 29.01 27.74 4,585,045
Dec 29 2023 28.68 -0.64 -2.18% 29.05 29.38 28.46 3,985,628
Dec 28 2023 29.32 -0.04 -0.14% 28.99 29.45 28.7001 2,863,650
Dec 27 2023 29.36 0.39 1.35% 29.09 29.44 28.93 4,591,540
Dec 26 2023 28.97 1.30 4.70% 27.93 29.03 27.82 4,389,385
Dec 22 2023 27.67 0.01 0.04% 27.12 27.86 26.80 3,379,264
Dec 21 2023 27.66 0.46 1.69% 27.34 27.98 27.18 4,947,025
Dec 20 2023 27.20 -1.62 -5.62% 28.69 28.69 27.075 6,209,203
Dec 19 2023 28.82 0.22 0.77% 28.49 28.90 28.22 4,020,188
Dec 18 2023 28.60 0.35 1.24% 28.57 28.79 28.125 4,279,933
Dec 15 2023 28.25 -0.20 -0.70% 28.61 28.82 27.77 6,944,455
Dec 14 2023 28.45 1.29 4.75% 28.18 29.215 27.975 8,604,820
Dec 13 2023 27.16 2.06 8.21% 25.21 27.3599 24.78 6,593,239
Dec 12 2023 25.10 -1.28 -4.85% 26.10 26.20 24.935 6,904,808
Dec 11 2023 26.38 1.73 7.02% 25.76 26.6389 25.48 8,439,510
Dec 08 2023 24.65 0.75 3.14% 23.90 24.79 23.67 5,799,553
Dec 07 2023 23.90 1.26 5.57% 22.73 23.9861 22.62 6,389,674
Dec 06 2023 22.64 -0.81 -3.45% 23.68 24.07 22.565 8,657,728
Dec 05 2023 23.45 -2.12 -8.29% 24.73 24.75 23.41 6,554,563
Dec 04 2023 25.57 1.33 5.49% 24.20 25.70 24.16 7,950,697
Dec 01 2023 24.24 0.79 3.37% 23.51 24.48 22.70 8,134,240
Nov 30 2023 23.45 -0.40 -1.68% 24.09 24.295 23.11 6,648,840
Nov 29 2023 23.85 0.32 1.36% 23.52 24.82 23.52 5,988,391
Nov 28 2023 23.53 0.48 2.08% 23.00 23.54 22.68 4,549,380
Nov 27 2023 23.05 -0.10 -0.43% 22.95 23.355 22.21 8,691,291

Your Recent History

Delayed Upgrade Clock