Kohl's Corporation Historical Stock Prices

KSS 
$61.52
*  
0.35
0.57%
Get KSS Alerts
*Delayed - data as of Jul. 30, 2015  -  Find a broker to begin trading KSS now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 30-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  61.15  61.71  61.05  61.52 1,765,807
07/30/2015 61.15 61.71 61.05 61.52 1,768,116
07/29/2015 61.5 61.6 60.56 61.17 3,329,145
07/28/2015 61.91 61.97 61.2 61.41 1,609,946
07/27/2015 61.43 62.41 61.35 61.78 1,685,139
07/24/2015 62.01 62.12 61.6 61.88 1,740,148
07/23/2015 62.74 62.785 61.77 61.87 2,169,501
07/22/2015 62.12 62.97 62.12 62.87 1,510,873
07/21/2015 62.52 62.69 61.985 62.06 2,460,210
07/20/2015 62.5 62.83 62.26 62.59 2,017,331
07/17/2015 63.53 63.73 62.25 62.26 3,069,593
07/16/2015 64.17 64.26 63.65 63.73 2,263,772
07/15/2015 64.85 64.85 63.58 64 2,303,232
07/14/2015 63.89 64.93 63.7 64.77 2,574,375
07/13/2015 64.35 64.435 63.73 64.07 1,728,381
07/10/2015 63.71 64.25 63.5 63.95 1,937,064
07/09/2015 65.2 65.2 62.14 62.68 4,426,432
07/08/2015 64.45 65.2 64.25 64.59 2,725,961
07/07/2015 63.15 65.05 62.96 64.96 3,041,207
07/06/2015 62.5 63.16 62.46 62.83 2,348,096
07/02/2015 63.11 63.95 62.96 63.13 1,894,820
07/01/2015 62.93 63.22 62 62.82 2,411,991
06/30/2015 62.99 63.01 62.43 62.61 1,652,399
06/29/2015 63.19 63.45 62.41 62.53 2,281,134
06/26/2015 63.4 63.85 63.13 63.37 1,957,392
06/25/2015 64.16 64.5 63.34 63.36 1,420,894
06/24/2015 64.03 64.56 63.63 63.99 1,690,067
06/23/2015 63.78 64.59 63.76 63.9 2,113,075
06/22/2015 64.13 64.47 63.595 63.65 1,649,372
06/19/2015 62.98 64.15 62.98 63.81 3,551,881
06/18/2015 62.72 63.35 62.72 63.2 1,302,266
06/17/2015 62.45 63.19 62.3 62.76 2,701,472
06/16/2015 62.6 62.97 62.01 62.08 2,281,966
06/15/2015 62.25 62.99 62.19 62.6 2,225,716
06/12/2015 62.09 62.87 62.09 62.67 1,854,660
06/11/2015 62.9 63.1 62.315 62.41 1,581,723
06/10/2015 62.5 62.62 61.7 62.46 2,559,469
06/09/2015 62.88 63.04 61.95 62.05 2,319,526
06/08/2015 63.2 63.31 62.62 62.71 2,402,173
06/05/2015 64.83 64.96 63.31 63.42 3,991,573
06/04/2015 64.51 65.54 64.35 64.84 1,938,692
06/03/2015 65.88 66.18 65.3 65.34 2,147,806
06/02/2015 65.03 65.87 64.8 65.73 3,066,710
06/01/2015 65.49 65.94 64.63 64.67 2,906,877
05/29/2015 65.24 65.765 64.915 65.49 2,966,341
05/28/2015 65.61 66.33 65.265 65.38 3,063,111
05/27/2015 65.4 66.03 65.2 65.39 3,026,585
05/26/2015 66.1 66.5 64.95 65.11 2,759,687
05/22/2015 66.06 66.795 65.98 66.1 2,878,030
05/21/2015 65.61 66.6 65.51 65.91 3,428,111
05/20/2015 66.56 66.86 65.79 65.84 3,764,945
05/19/2015 66.32 66.52 65.71 66.5 4,414,206
05/18/2015 66.23 66.8 65.6 66.07 5,795,689
05/15/2015 64.71 66.25 64.172 66.13 8,832,020
05/14/2015 67.09 68.08 64.25 64.62 25,637,230
05/13/2015 73.91 74.68 73.1901 74.51 4,723,770
05/12/2015 74.13 74.8 73.8 74.3 2,865,023
05/11/2015 75 75.24 74.02 74.3 3,353,220
05/08/2015 74 74.89 73.68 74.28 3,115,943
05/07/2015 73.09 73.71 72.31 73.36 2,281,744
05/06/2015 72.12 73.03 71.63 72.96 2,866,374
05/05/2015 72.78 73.26 71.41 71.55 2,632,302
05/04/2015 73.12 73.6 72.78 73.13 1,862,171
05/01/2015 71.59 73.25 71.26 73.09 2,270,697
04/30/2015 71.02 72.17 70.9 71.65 3,889,192
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?