Kohl`s Corp. (K1SS34)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.36 | -5.14592933948 | 104.16 | 104.16 | 94.1 | 7 | 96.15714286 | DR |
| 4 | -3.94 | -3.83492310687 | 102.74 | 104.16 | 94.1 | 6 | 97.72903226 | DR |
| 12 | -13.55 | -12.0605251446 | 112.35 | 119.4 | 94.1 | 68 | 107.17232405 | DR |
| 26 | -24.4 | -19.8051948052 | 123.2 | 130.24 | 94.1 | 76 | 110.64835979 | DR |
| 52 | -14.39 | -12.7131372029 | 113.19 | 143 | 94.1 | 83 | 116.96961745 | DR |
| 156 | -233.31 | -70.2508205113 | 332.11 | 342 | 90.46 | 86 | 147.16369073 | DR |
| 260 | -101.2 | -50.6 | 200 | 359 | 67.65 | 148 | 153.51054258 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310940 | 98.8 | 4.7 | 4.99 | 99.8 | 99.8 | 98.8 | 2 |
| 1732224600 | 94.1 | -5.1 | -5.14 | 96.57 | 96.57 | 94.1 | 13 |
| 1732051800 | 99.2 | -0.4 | -0.40 | 99.3 | 99.3 | 99.2 | 2 |
| 1731965340 | 99.6 | -1.43 | -1.42 | 104.16 | 104.16 | 99.6 | 6 |
| 1731619740 | 101.03 | 0 | 0.00 | 101.03 | 101.03 | 101.03 | 0 |
| 1731533340 | 101.03 | 0 | 0.00 | 101.03 | 101.03 | 101.03 | 0 |
| 1731446940 | 101.03 | 0 | 0.00 | 101.03 | 101.03 | 101.03 | 0 |
| 1731360540 | 101.03 | 0 | 0.00 | 101.03 | 101.03 | 101.03 | 0 |
| 1731101340 | 101.03 | 0 | 0.00 | 101.03 | 101.03 | 101.03 | 0 |
| 1731014940 | 101.03 | 0 | 0.00 | 101.03 | 101.03 | 101.03 | 1 |
| 1730928600 | 101.03 | -7.43 | -6.85 | 102.74 | 102.74 | 101 | 9 |
| 1730842200 | 108.46 | 0 | 0.00 | 108.46 | 108.46 | 108.46 | 0 |
| 1730755800 | 108.46 | 0 | 0.00 | 108.46 | 108.46 | 108.46 | 0 |
| 1730496600 | 108.46 | 0 | 0.00 | 108.46 | 108.46 | 108.46 | 0 |
| 1730410200 | 108.46 | 0 | 0.00 | 108.46 | 108.46 | 108.46 | 0 |
| 1730323800 | 108.46 | 0 | 0.00 | 108.46 | 108.46 | 108.46 | 0 |
| 1730237400 | 108.46 | 0 | 0.00 | 108.46 | 108.46 | 108.46 | 0 |
| 1730151000 | 108.46 | 0 | 0.00 | 108.46 | 108.46 | 108.46 | 0 |
| 1729891800 | 108.46 | 0 | 0.00 | 108.46 | 108.46 | 108.46 | 0 |
| 1729805400 | 108.46 | -10.94 | -9.16 | 110.52 | 110.52 | 108.46 | 802 |
| 1729718940 | 119.4 | 0 | 0.00 | 119.4 | 119.4 | 119.4 | 0 |
| 1729632540 | 119.4 | 0 | 0.00 | 119.4 | 119.4 | 119.4 | 0 |
| 1729546140 | 119.4 | 7.09 | 6.31 | 119.4 | 119.4 | 119.4 | 1 |
| 1729286940 | 112.31 | 0 | 0.00 | 112.31 | 112.31 | 112.31 | 0 |
| 1729200540 | 112.31 | 0 | 0.00 | 112.31 | 112.31 | 112.31 | 0 |
| 1729114140 | 112.31 | 0 | 0.00 | 112.31 | 112.31 | 112.31 | 0 |
| 1729027740 | 112.31 | 5.01 | 4.67 | 112.31 | 112.31 | 112.31 | 1 |
| 1728941340 | 107.3 | 0 | 0.00 | 107.3 | 107.3 | 107.3 | 0 |
| 1728682140 | 107.3 | 0 | 0.00 | 107.3 | 107.3 | 107.3 | 0 |
| 1728595740 | 107.3 | 0 | 0.00 | 107.3 | 107.3 | 107.3 | 0 |
| 1728509340 | 107.3 | 0 | 0.00 | 107.3 | 107.3 | 107.3 | 0 |
| 1728422940 | 107.3 | 4.64 | 4.52 | 107.3 | 107.3 | 107.3 | 1 |
| 1728336600 | 102.66 | -4.81 | -4.48 | 106.04 | 106.04 | 102.66 | 9 |
| 1728077400 | 107.47 | 0 | 0.00 | 107.47 | 107.47 | 107.47 | 0 |
| 1727991000 | 107.47 | -7.15 | -6.24 | 106.92 | 107.47 | 106.56 | 4 |
| 1727904600 | 114.62 | 0 | 0.00 | 114.62 | 114.62 | 114.62 | 0 |
| 1727818200 | 114.62 | 0 | 0.00 | 114.62 | 114.62 | 114.62 | 0 |
| 1727731800 | 114.62 | 0.67 | 0.59 | 114.18 | 114.62 | 114.18 | 29 |
| 1727472600 | 113.95 | 12.45 | 12.27 | 111.94 | 113.95 | 109.41 | 56 |
| 1727386200 | 101.5 | 0 | 0.00 | 101.5 | 101.5 | 101.5 | 0 |
| 1727299800 | 101.5 | 0 | 0.00 | 101.5 | 101.5 | 101.5 | 0 |
| 1727213400 | 101.5 | 0 | 0.00 | 101.5 | 101.5 | 101.5 | 0 |
| 1727127000 | 101.5 | 0 | 0.00 | 101.5 | 101.5 | 101.5 | 0 |
| 1726867800 | 101.5 | -0.9 | -0.88 | 101.5 | 101.5 | 101.5 | 20 |
| 1726781400 | 102.4 | -0.7 | -0.68 | 102.4 | 102.4 | 102.4 | 1 |
| 1726695000 | 103.1 | 0.89 | 0.87 | 103.5 | 104.9 | 103.1 | 4 |
| 1726608600 | 102.21 | -11.42 | -10.05 | 103.2 | 104.2 | 102.21 | 324 |
| 1726522200 | 113.63 | 0 | 0.00 | 113.63 | 113.63 | 113.63 | 0 |
| 1726263000 | 113.63 | 0 | 0.00 | 113.63 | 113.63 | 113.63 | 0 |
| 1726176600 | 113.63 | 0 | 0.00 | 113.63 | 113.63 | 113.63 | 0 |
| 1726090200 | 113.63 | 0 | 0.00 | 113.63 | 113.63 | 113.63 | 0 |
| 1726003800 | 113.63 | 0 | 0.00 | 113.63 | 113.63 | 113.63 | 0 |
| 1725917400 | 113.63 | 2.75 | 2.48 | 114.29 | 114.29 | 110.44 | 36 |
| 1725658200 | 110.88 | -1.47 | -1.31 | 110.36 | 110.88 | 110.36 | 25 |
| 1725571800 | 112.35 | 0 | 0.00 | 112.35 | 112.35 | 112.35 | 0 |
| 1725485400 | 112.35 | 0 | 0.00 | 112.35 | 112.35 | 112.35 | 0 |
| 1725399000 | 112.35 | 0 | 0.00 | 112.35 | 112.35 | 112.35 | 0 |
| 1725312600 | 112.35 | 0 | 0.00 | 112.35 | 112.35 | 112.35 | 0 |
| 1725053400 | 112.35 | 3.78 | 3.48 | 112.35 | 112.35 | 112.35 | 20 |
| 1724967000 | 108.57 | 0 | 0.00 | 108.57 | 108.57 | 108.57 | 0 |
| 1724880600 | 108.57 | 0.99 | 0.92 | 112.54 | 112.54 | 108.57 | 472 |
| 1724794140 | 107.58 | -0.44 | -0.41 | 107.69 | 107.69 | 107.58 | 20 |
| 1724707800 | 108.02 | 0 | 0.00 | 108.02 | 108.02 | 108.02 | 0 |
| 1724448600 | 108.02 | -2.2 | -2.00 | 108.02 | 108.02 | 108.02 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
