Quantcast

Kohl's Corporation Common Stock Historical Stock Prices

KSS 
$64.45
*  
6.55
9.23%
Get KSS Alerts
*Delayed - data as of Nov. 20, 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-AUG-2018 TO 19-NOV-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 63.08 65.68 62.03 64.45 10,390,668
11/19/2018 73.22 73.88 70.55 71 5,170,777
11/16/2018 71.67 72.78 69.3 72.49 6,850,887
11/15/2018 73.78 74.45 72.51 73.22 4,980,302
11/14/2018 79.88 82.09 75.565 75.8 5,834,448
11/13/2018 81.2 81.9 79.66 80.15 3,824,943
11/12/2018 82.44 83.28 80.34 80.75 3,308,697
11/09/2018 81.9 82.99 81.24 81.97 2,213,893
11/08/2018 81.14 82.95 81.0101 81.95 2,980,239
11/07/2018 80.21 81.3 78.4631 80.83 3,493,935
11/06/2018 79.04 80.46 78.28 80.24 2,851,177
11/05/2018 77.06 79.29 76.15 79.2 2,848,504
11/02/2018 77.15 79.315 76.19 76.9 4,761,991
11/01/2018 75.88 76.47 74.67 75.62 3,742,361
10/31/2018 78.64 78.81 75.68 75.73 6,366,379
10/30/2018 76.18 78.77 76.047 78.42 4,320,257
10/29/2018 74.49 77.2525 74.49 75.94 3,765,517
10/26/2018 73.75 75.17 72.55 73.78 2,624,315
10/25/2018 72.16 74.5 72.14 73.93 2,939,075
10/24/2018 73.16 75.11 72.115 72.21 3,230,424
10/23/2018 72.1 73.5725 70.37 73.31 3,071,139
10/22/2018 71.72 73.45 71.6 73.02 3,011,698
10/19/2018 72.05 72.56 70.82 71.26 3,318,906
10/18/2018 70.63 72.33 70.12 71.45 2,567,558
10/17/2018 73.08 73.57 70.31 70.84 2,897,307
10/16/2018 71.75 73.445 71.28 73.4 2,155,970
10/15/2018 72.85 73.7 71.29 71.51 1,982,140
10/12/2018 71.91 73.46 71.77 72.65 3,610,100
10/11/2018 71.8 74.39 70.59 70.82 3,754,921
10/10/2018 71.43 73.82 71.35 71.73 4,831,092
10/09/2018 71.92 72.9 70.74 70.94 2,216,065
10/08/2018 72.28 72.5 70.6 71.92 2,012,176
10/05/2018 72.03 73.2 71.27 72.23 2,591,511
10/04/2018 73.2 73.73 71.12 71.88 3,703,233
10/03/2018 73.05 73.23 71.67 72.85 3,421,734
10/02/2018 76.19 77.08 73.02 73.07 3,361,237
10/01/2018 74.7 76.51 74.34 76.05 2,826,369
09/28/2018 74.84 75.51 74.1 74.55 2,071,505
09/27/2018 75.2 76.5 74.575 74.73 2,130,064
09/26/2018 74.69 76.66 74.2 75.6 3,077,248
09/25/2018 74.82 75.62 73.94 74.41 3,388,597
09/24/2018 76.07 76.795 74.61 74.65 2,763,187
09/21/2018 77.23 78.27 75.56 75.88 3,783,615
09/20/2018 79.33 79.74 76.165 76.95 3,877,926
09/19/2018 79.61 80.32 79.26 79.52 2,005,569
09/18/2018 79.31 80.25 79.3 79.6 2,323,881
09/17/2018 80.84 80.84 78.7599 79.26 2,058,610
09/14/2018 80.13 81.15 78.95 80.84 2,189,139
09/13/2018 81.28 81.71 79.53 80.03 2,506,236
09/12/2018 80.98 82.42 80.87 81.4 2,661,361
09/11/2018 80.46 81.24 80.32 80.63 2,013,719
09/10/2018 80.81 81.46 80.36 81.01 1,976,489
09/07/2018 80.99 81.86 80.115 80.25 2,632,381
09/06/2018 81.84 82.4 80.99 81.06 2,968,754
09/05/2018 81.92 82.04 80.01 81.08 4,162,313
09/04/2018 79.28 82.1 79.28 82.05 3,572,565
08/31/2018 77.86 79.42 77.22 79.11 1,897,340
08/30/2018 76.73 78.49 76.73 78.28 2,599,351
08/29/2018 78.74 78.75 76.2 77.34 2,683,856
08/28/2018 79.24 79.51 78.13 78.87 2,212,731
08/27/2018 81.3 81.6 78.61 78.85 2,816,194
08/24/2018 80.6 81.26 79.45 80.86 3,068,222
08/23/2018 79.24 81.0143 78.56 80.7 3,138,819
08/22/2018 81.23 82.22 78.82 79.04 4,904,155
08/21/2018 77.22 80.36 75.51 80.2 12,001,150
08/20/2018 77.26 79.36 77 78.85 5,606,157
*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?

Smart Portfolio