Kohl's Corp (NY: KSS )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	55.61	56.10	55.38	55.55	2,340,644	+0.10(+0.18%)
Jul 30, 2018	54.70	55.51	54.54	55.45	2,044,737	+0.92(+1.68%)
Jul 27, 2018	55.52	56.20	54.16	54.53	2,348,170	-0.84(-1.52%)
Jul 26, 2018	55.92	56.88	54.99	55.37	2,170,813	-0.17(-0.31%)
Jul 25, 2018	54.70	55.72	54.58	55.55	2,136,365	+0.77(+1.41%)
Jul 24, 2018	55.76	56.11	54.37	54.77	2,262,052	-0.88(-1.58%)
Jul 23, 2018	55.48	56.16	54.68	55.65	2,497,990	+0.27(+0.49%)
Jul 20, 2018	55.75	56.45	55.10	55.38	4,116,540	-0.59(-1.05%)
Jul 19, 2018	54.57	56.28	54.53	55.97	6,635,767	+1.58(+2.90%)
Jul 18, 2018	53.48	54.46	53.05	54.39	3,245,534	+1.05(+1.97%)
Jul 17, 2018	52.89	53.65	52.40	53.34	3,581,154	+0.21(+0.40%)
Jul 16, 2018	52.18	53.33	51.42	53.13	4,616,612	+1.14(+2.20%)
Jul 13, 2018	52.22	53.23	51.85	51.98	3,720,089	-0.19(-0.36%)
Jul 12, 2018	52.90	52.90	51.29	52.17	4,910,071	-0.62(-1.17%)
Jul 11, 2018	53.24	53.43	52.25	52.79	2,730,315	-0.77(-1.43%)
Jul 10, 2018	53.28	53.96	53.01	53.55	2,266,686	+0.12(+0.23%)
Jul 09, 2018	54.17	54.30	52.95	53.43	3,474,292	-0.24(-0.45%)
Jul 06, 2018	53.77	54.25	53.17	53.67	2,777,174	-0.51(-0.94%)
Jul 05, 2018	54.52	54.60	53.76	54.19	2,437,686	-0.11(-0.19%)
Jul 03, 2018		54.29	54.29	54.29	0	+0.65(+1.22%)
Jul 02, 2018	54.37	54.42	52.95	53.64	4,456,169	-1.18(-2.15%)
Jun 29, 2018	56.12	56.43	54.77	54.82	3,607,638	-0.61(-1.10%)
Jun 28, 2018	55.14	56.01	54.53	55.43	3,390,930	-0.03(-0.05%)
Jun 27, 2018	56.06	56.96	55.34	55.46	3,181,397	-0.43(-0.77%)
Jun 26, 2018	55.10	56.25	54.90	55.88	3,452,363	+1.05(+1.91%)
Jun 25, 2018	55.54	55.85	54.38	54.84	4,185,798	-0.68(-1.23%)
Jun 22, 2018	58.31	58.31	55.29	55.52	5,095,083	-2.62(-4.51%)
Jun 21, 2018	57.30	58.59	57.28	58.15	3,450,614	+0.65(+1.14%)
Jun 20, 2018	57.08	57.69	56.23	57.49	3,308,815	+0.83(+1.47%)
Jun 19, 2018	55.51	56.66	55.03	56.66	5,647,058	+0.77(+1.37%)
Jun 18, 2018	55.40	56.43	55.28	55.89	4,978,937	+0.25(+0.45%)
Jun 15, 2018		55.80	55.10	55.64	5,771,238	+0.54(+0.98%)
Jun 14, 2018	56.02	56.68	54.79	55.10	7,887,942	-1.83(-3.22%)
Jun 13, 2018	58.69	59.01	56.85	56.94	7,432,607	-1.95(-3.32%)
Jun 12, 2018	58.58	60.10	57.93	58.89	5,204,031	+0.55(+0.94%)
Jun 11, 2018	58.08	58.84	57.83	58.34	4,108,284	+0.33(+0.57%)
Jun 08, 2018	57.64	58.06	57.05	58.02	5,822,178	-0.04(-0.08%)
Jun 07, 2018	57.37	58.83	57.10	58.06	7,081,597	+1.17(+2.06%)
Jun 06, 2018		56.96		56.89	6,284,742	+0.98(+1.75%)
Jun 05, 2018	53.46	56.46	53.46	55.91	9,033,036	+2.52(+4.72%)
Jun 04, 2018	51.31	53.58	51.11	53.39	6,503,586	+2.38(+4.67%)
Jun 01, 2018	49.91	51.07	49.88	51.01	3,649,459	+1.21(+2.43%)
May 31, 2018	50.31	50.87	49.42	49.80	4,496,660	-0.87(-1.71%)
May 30, 2018	50.01	51.33	49.63	50.67	4,979,807	+0.91(+1.83%)
May 29, 2018	48.54	50.26	48.40	49.76	6,685,056	+1.05(+2.16%)
May 25, 2018		48.70	48.70	48.70	0	+0.57(+1.19%)
May 24, 2018	46.30	48.17	46.24	48.13	7,086,488	+1.68(+3.61%)
May 23, 2018	44.92	46.49	44.65	46.45	9,872,667	+1.23(+2.72%)
May 22, 2018	48.32	49.23	45.01	45.22	28,773,188	-3.63(-7.42%)
May 21, 2018	47.97	48.95	47.93	48.85	6,890,766	+1.34(+2.83%)
May 18, 2018	47.24	47.70	46.65	47.50	3,669,201	-0.04(-0.08%)
May 17, 2018	47.86	48.41	47.24	47.54	4,654,258	-0.52(-1.09%)
May 16, 2018	48.05	48.49	46.32	48.06	7,536,331	+0.92(+1.95%)
May 15, 2018	45.53	47.23	45.28	47.14	4,579,840	+1.50(+3.29%)
May 14, 2018	45.17	45.97	44.89	45.65	4,005,368	+0.71(+1.58%)
May 11, 2018	43.80	45.09	43.75	44.94	5,410,195	-0.22(-0.50%)
May 10, 2018	45.39	45.39	43.19	45.16	7,094,720	-0.64(-1.40%)
May 09, 2018	45.68	45.94	44.67	45.80	4,639,075	+0.28(+0.62%)
May 08, 2018	44.94	45.95	44.79	45.52	4,961,037	+0.47(+1.04%)
May 07, 2018	47.12	47.30	44.34	45.05	7,194,882	-2.03(-4.31%)
May 04, 2018	46.94	47.52	46.59	47.08	3,362,764	-0.07(-0.14%)
May 03, 2018	46.94	47.34	46.60	47.14	4,924,094	+0.12(+0.25%)
May 02, 2018	46.06	47.19	45.75	47.03	3,732,173	+0.78(+1.68%)

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.