Quantcast

Kohl's Corporation Common Stock Historical Stock Prices

KSS 
$75.35
*  
1.02
1.37%
Get KSS Alerts
*Delayed - data as of Jun. 19, 2018  -  Find a broker to begin trading KSS now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    KSS After Hours
 
 
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 18-MAR-2018 TO 18-JUN-2018

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 73.85 75.35 73.19 75.35 4,240,990
06/18/2018 73.68 75.05 73.52 74.33 3,743,487
06/15/2018 72.94 74.21 72.25 74 4,339,167
06/14/2018 74.5 75.38 72.86 73.28 5,931,316
06/13/2018 78.05 78.48 75.61 75.72 5,587,659
06/12/2018 77.91 79.92 77.04 78.32 3,891,292
06/11/2018 77.85 78.87 77.51 78.2 3,064,616
06/08/2018 77.26 77.82 76.47 77.76 4,343,121
06/07/2018 76.89 78.85 76.52 77.82 5,283,115
06/06/2018 74.9 76.35 74.1 76.25 4,688,929
06/05/2018 71.66 75.67 71.66 74.94 6,738,649
06/04/2018 68.77 71.82 68.5 71.56 4,840,266
06/01/2018 66.9 68.445 66.85 68.37 2,722,555
05/31/2018 67.43 68.18 66.24 66.75 3,354,865
05/30/2018 67.03 68.8 66.52 67.91 3,715,343
05/29/2018 65.06 67.36 64.87 66.69 4,987,438
05/25/2018 64.68 66.04 64.38 65.28 4,260,765
05/24/2018 62.06 64.57 61.98 64.51 5,213,736
05/23/2018 60.21 62.31 59.85 62.26 7,355,886
05/22/2018 64.76 65.99 60.33 60.61 21,458,700
05/21/2018 64.3 65.615 64.24 65.47 5,132,877
05/18/2018 63.32 63.94 62.52 63.67 2,737,523
05/17/2018 64.15 64.89 63.32 63.72 3,472,381
05/16/2018 64.4 64.99 62.08 64.42 5,497,487
05/15/2018 61.02 63.3 60.69 63.19 3,411,715
05/14/2018 60.54 61.61 60.17 61.18 2,939,241
05/11/2018 58.71 60.44 58.64 60.23 4,035,823
05/10/2018 60.84 60.84 57.89 60.53 5,293,183
05/09/2018 61.22 61.57 59.87 61.39 3,461,128
05/08/2018 60.23 61.585 60.04 61.01 3,689,233
05/07/2018 63.16 63.4 59.431 60.38 5,370,660
05/04/2018 62.92 63.6915 62.44 63.1 2,507,653
05/03/2018 62.92 63.45 62.46 63.19 3,666,140
05/02/2018 61.73 63.25 61.32 63.03 2,782,231
05/01/2018 61.58 63.34 60.89 61.99 3,723,357
04/30/2018 62.37 62.74 61.64 62.12 3,349,403
04/27/2018 60.66 62.55 60.05 62.33 3,434,964
04/26/2018 59.84 61 59.5 60.85 2,835,256
04/25/2018 59.16 60.7 58.61 60 2,404,187
04/24/2018 59.84 61.07 58.95 59.23 3,339,494
04/23/2018 58.45 60 58.15 59.63 2,819,591
04/20/2018 59.96 60.66 58.11 58.38 4,513,361
04/19/2018 61.11 61.46 59.02 60.12 4,766,344
04/18/2018 61.98 63.22 61.07 61.19 4,229,687
04/17/2018 62.51 62.78 61.5001 61.77 2,288,115
04/16/2018 61.89 62.21 61.06 62.07 3,922,393
04/13/2018 63.37 63.5466 61.11 61.34 3,978,400
04/12/2018 63.56 63.96 62.71 63.06 2,774,533
04/11/2018 63.18 64.58 63.09 63.38 2,532,267
04/10/2018 64.27 64.4899 62.13 63.64 3,897,116
04/09/2018 64.31 65.15 63.37 63.43 4,089,287
04/06/2018 65.34 66.24 63.4348 64 5,605,359
04/05/2018 65.67 67 65.465 66.91 2,726,603
04/04/2018 62.82 65.66 62.7 65.51 3,112,212
04/03/2018 63.01 64.245 62.71 63.66 3,165,850
04/02/2018 65.26 65.8 61.57 62.68 5,380,685
03/29/2018 64.71 66.01 64.64 65.51 4,178,300
03/28/2018 62.95 65.4 62.59 64.56 4,153,963
03/27/2018 63.75 64.5 62.4 62.8 3,296,325
03/26/2018 62.85 63.97 62.45 63.77 3,737,682
03/23/2018 63.34 63.76 61.98 61.98 3,687,986
03/22/2018 63.22 64.58 62.74 63.01 2,156,700
03/21/2018 63.96 65.21 63.53 63.74 2,688,709
03/20/2018 63.72 64.25 63.43 64.16 2,681,206
03/19/2018 63.17 63.99 62.44 63.55 3,398,480
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for KSS

Research Brokers before you trade

Want to trade FX?

Smart Portfolio