Kohl's Corporation Historical Stock Prices

KSS 
$54.43
*  
0.87
 negative 
1.62%
Get KSS Alerts
*Delayed - data as of Apr. 15, 2014 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  53.72  54.585  53.64  54.43 2,873,486
04/15/2014 53.7 54.585 53.64 54.43 2,875,670
04/14/2014 53.74 53.965 53.11 53.56 2,433,831
04/11/2014 53.95 54.25 53.12 53.53 3,346,045
04/10/2014 56.25 56.75 54.54 54.56 3,839,910
04/09/2014 56.78 57.14 56.01 56.34 1,928,104
04/08/2014 55.89 56.82 55.53 56.64 2,328,339
04/07/2014 57.45 57.53 55.91 56.02 2,721,299
04/04/2014 57.99 58.2 57.53 57.66 2,597,745
04/03/2014 57.98 58.07 57.34 57.85 1,931,436
04/02/2014 56.85 58.11 56.56 57.89 3,287,246
04/01/2014 56.91 57.16 56.7 56.85 2,357,245
03/31/2014 56.93 57.06 56.38 56.8 3,456,986
03/28/2014 56.57 57.2 56.31 57 2,867,815
03/27/2014 55.28 57.25 55.28 56.5 3,878,332
03/26/2014 55.22 55.98 55.06 55.35 2,591,716
03/25/2014 55.81 55.89 54.84 55.13 2,805,609
03/24/2014 55.85 56.19 55.59 55.64 3,012,860
03/21/2014 55.2 56.21 55.08 55.79 4,037,613
03/20/2014 54.59 55.22 54.421 54.91 1,952,164
03/19/2014 55.76 56.09 54.39 54.71 2,618,344
03/18/2014 55.82 55.98 55.43 55.73 1,457,667
03/17/2014 55.04 56 55.04 55.85 1,726,535
03/14/2014 54.46 55.37 54.46 54.92 1,967,080
03/13/2014 55.33 55.8 54.1 54.49 2,480,252
03/12/2014 55.17 55.37 54.92 55.17 1,655,476
03/11/2014 55.06 55.87 54.91 55.42 2,316,196
03/10/2014 54.75 55.285 54.75 55.04 2,209,221
03/07/2014 55.04 55.96 54.78 55.45 3,240,636
03/06/2014 55.25 55.33 54.63 54.73 2,506,836
03/05/2014 55.88 56.18 54.48 55.01 3,974,655
03/04/2014 56.61 56.69 55.71 55.89 1,995,110
03/03/2014 55.6 56.31 55.52 56.11 2,399,344
02/28/2014 55.85 56.715 55.64 56.19 2,979,111
02/27/2014 54.89 57.33 53.35 55.74 6,703,816
02/26/2014 53.42 54.94 53.33 54.44 4,639,560
02/25/2014 51.96 53.545 51.94 53.21 2,271,553
02/24/2014 51.91 52.4 51.88 51.95 2,486,620
02/21/2014 51.77 52.09 51.65 51.89 1,898,661
02/20/2014 51.38 51.95 51.21 51.87 1,915,525
02/19/2014 51.6 51.6 50.71 51.16 2,545,011
02/18/2014 51.58 52.02 50.84 51.66 2,260,645
02/14/2014 51.1 51.86 50.81 51.27 2,104,160
02/13/2014 51.1 51.32 50.52 51.13 2,306,675
02/12/2014 51.65 52 50.93 51.25 1,588,576
02/11/2014 50.98 51.8 50.77 51.58 2,902,864
02/10/2014 51.04 51.34 50.625 51.07 2,429,954
02/07/2014 51.78 52.36 51.01 51.19 3,304,391
02/06/2014 51.97 53.1 50.48 51.55 7,688,074
02/05/2014 48.91 50.14 48.683 49.83 2,607,657
02/04/2014 49.53 49.75 48.94 49.09 2,749,124
02/03/2014 50.63 51.09 49.298 49.45 2,932,509
01/31/2014 50.03 50.92 49.82 50.63 2,914,439
01/30/2014 50.18 51.2467 50.15 50.85 1,953,256
01/29/2014 50.83 51.13 49.93 49.97 2,894,292
01/28/2014 50.19 51.27 50.11 51.08 3,667,863
01/27/2014 50.28 50.52 49.8 50.11 2,848,422
01/24/2014 50.7 50.81 49.98 50.22 2,890,307
01/23/2014 51.19 51.48 51.01 51.1 2,112,450
01/22/2014 52.56 52.63 50.71 51.37 4,886,034
01/21/2014 53.05 53.17 52.26 52.59 2,253,737
01/17/2014 53.27 53.27 52.5 52.93 3,069,153
01/16/2014 53.48 53.57 52.55 52.83 6,046,672
01/15/2014 54.31 54.5 53.46 53.66 3,320,008
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?