Kohl's Corp (NY: KSS )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	24.55	24.73	24.25	24.43	4,484,272	-0.05(-0.19%)
May 27, 2016	24.12	24.47	24.47	24.47	4,101,495	+0.37(+1.52%)
May 26, 2016	24.41	24.69	24.11	24.11	3,486,818	-0.22(-0.89%)
May 25, 2016	24.10	24.56	23.93	24.32	6,607,301	+0.34(+1.41%)
May 24, 2016	24.13	24.34	23.96	23.99	5,292,030	-0.14(-0.56%)
May 23, 2016	24.26	24.80	24.10	24.12	3,834,868	-0.18(-0.73%)
May 20, 2016	23.90	24.32	23.63	24.30	5,215,488	+0.62(+2.60%)
May 19, 2016	23.70	23.91	23.27	23.68	6,735,662	+0.26(+1.10%)
May 18, 2016	23.68	23.94	23.31	23.42	4,792,917	-0.45(-1.87%)
May 17, 2016	24.50	24.77	23.80	23.87	7,233,689	-0.67(-2.73%)
May 16, 2016	24.23	24.68	23.79	24.54	8,025,801	+0.32(+1.31%)
May 13, 2016	23.69	25.75	23.39	24.22	19,122,148	+0.40(+1.68%)
May 12, 2016	24.22	24.71	22.96	23.82	30,223,550	-2.41(-9.17%)
May 11, 2016	26.69	26.83	26.15	26.23	12,866,125	-1.68(-6.02%)
May 10, 2016	28.27	28.38	27.73	27.91	6,508,666	-0.67(-2.35%)
May 09, 2016	28.15	28.68	27.98	28.58	7,437,248	+0.54(+1.93%)
May 06, 2016	28.03	28.31	27.59	28.04	4,996,019	-0.20(-0.70%)
May 05, 2016	28.76	28.76	27.90	28.24	4,945,219	-0.53(-1.84%)
May 04, 2016	29.48	29.69	28.66	28.76	5,243,916	-0.98(-3.28%)
May 03, 2016	30.25	30.35	29.67	29.74	3,656,749	-0.81(-2.64%)
May 02, 2016	30.25	30.59	29.96	30.55	2,879,806	+0.52(+1.74%)
Apr 29, 2016	30.81	30.81	29.86	30.02	3,018,051	-0.82(-2.66%)
Apr 28, 2016	30.85	31.30	30.78	30.84	1,765,691	-0.32(-1.02%)
Apr 27, 2016	30.97	31.31	30.61	31.16	2,708,974	+0.15(+0.48%)
Apr 26, 2016	30.50	31.02	30.25	31.01	2,598,308	+0.54(+1.78%)
Apr 25, 2016	30.66	30.86	30.20	30.47	2,957,271	-0.34(-1.10%)
Apr 22, 2016	30.68	31.21	30.65	30.81	1,872,697	+0.02(+0.07%)
Apr 21, 2016	31.31	31.52	30.66	30.79	2,973,758	-0.47(-1.52%)
Apr 20, 2016	30.50	31.35	30.49	31.26	5,242,081	+0.87(+2.85%)
Apr 19, 2016	29.92	30.44	29.90	30.40	4,645,413	+0.52(+1.72%)
Apr 18, 2016	29.14	29.88	29.14	29.88	3,970,165	+0.49(+1.66%)
Apr 15, 2016	29.08	29.41	28.91	29.39	3,555,777	+0.32(+1.10%)
Apr 14, 2016	29.31	29.41	28.80	29.08	3,015,522	-0.24(-0.81%)
Apr 13, 2016	29.05	29.45	28.87	29.31	3,711,071	+0.39(+1.34%)
Apr 12, 2016	28.76	29.14	28.28	28.93	3,428,084	+0.09(+0.33%)
Apr 11, 2016	29.44	29.61	28.80	28.83	4,848,154	-0.56(-1.91%)
Apr 08, 2016	29.83	30.02	29.18	29.39	3,893,673	-0.42(-1.41%)
Apr 07, 2016	30.21	30.41	29.60	29.81	4,191,438	-0.59(-1.94%)
Apr 06, 2016	30.64	30.65	29.92	30.40	3,450,901	-0.03(-0.11%)
Apr 05, 2016	30.46	30.65	30.10	30.44	2,787,807	-0.13(-0.42%)
Apr 04, 2016	31.12	31.45	30.49	30.57	2,336,183	-0.43(-1.40%)
Apr 01, 2016	31.50	31.64	30.82	31.00	3,216,870	-0.59(-1.87%)
Mar 31, 2016	31.07	31.65	30.70	31.59	3,472,711	+0.38(+1.22%)
Mar 30, 2016	31.51	31.69	31.01	31.21	3,408,118	-0.34(-1.07%)
Mar 29, 2016	31.85	31.87	31.25	31.55	3,344,797	-0.16(-0.51%)
Mar 28, 2016	31.21	32.06	31.18	31.71	2,871,904	+0.58(+1.87%)
Mar 24, 2016	31.35	31.13	31.13	31.13	4,292,715	-0.53(-1.67%)
Mar 23, 2016	31.75	31.94	31.51	31.66	2,845,878	-0.24(-0.76%)
Mar 22, 2016	32.45	32.58	31.43	31.90	3,967,721	-0.57(-1.75%)
Mar 21, 2016	32.74	32.86	32.47	32.47	2,786,473	-0.18(-0.54%)
Mar 18, 2016	32.81	33.18	32.40	32.65	5,439,529	-0.05(-0.17%)
Mar 17, 2016	32.44	32.84	32.25	32.70	3,803,113	+0.35(+1.09%)
Mar 16, 2016	32.35	32.55	32.14	32.35	3,271,213	+0.02(+0.06%)
Mar 15, 2016	33.31	33.67	32.09	32.33	5,046,917	-1.19(-3.56%)
Mar 14, 2016	33.12	33.72	33.07	33.52	2,240,768	+0.26(+0.77%)
Mar 11, 2016	33.86	33.86	33.05	33.26	3,323,782	-0.26(-0.77%)
Mar 10, 2016	33.57	33.72	33.03	33.52	3,588,209	+0.26(+0.80%)
Mar 09, 2016	33.22	33.76	33.03	33.26	5,033,401	+0.25(+0.76%)
Mar 08, 2016	32.97	33.28	32.65	33.01	4,601,970	+0.07(+0.23%)
Mar 07, 2016	32.07	33.33	31.85	32.93	5,290,901	+1.09(+3.43%)
Mar 04, 2016	31.35	31.95	30.93	31.84	5,379,036	+0.50(+1.58%)
Mar 03, 2016	31.12	31.51	30.88	31.34	4,517,382	+0.07(+0.21%)
Mar 02, 2016	31.12	31.67	31.04	31.28	4,752,329	+0.09(+0.28%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.