Kohls Corp (KSS) Historical Stock Data
28.44 ↑2.14 (8.14%)
As of March 27, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, KSS is up 0.39% a day on average. There have been 13 days where Kohls Corp closed green and 17 days where KSS closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-27 | 26.72 | 28.44 | ↑$1.72 (6.44%) | 26.60 | 28.46 | 7.01M |
2024-03-26 | 26.55 | 26.30 | ↓$0.25 (-0.94%) | 26.27 | 26.79 | 5.63M |
2024-03-25 | 26.62 | 26.48 | ↓$0.14 (-0.53%) | 26.31 | 27.04 | 7.78M |
2024-03-22 | 27.17 | 26.37 | ↓$0.80 (-2.94%) | 26.31 | 27.70 | 4.02M |
2024-03-21 | 26.37 | 27.50 | ↑$1.13 (4.29%) | 26.13 | 27.76 | 5.06M |
2024-03-20 | 25.35 | 26.14 | ↑$0.79 (3.12%) | 25.18 | 26.18 | 3.29M |
2024-03-19 | 24.41 | 25.50 | ↑$1.09 (4.47%) | 24.22 | 25.59 | 5.72M |
2024-03-18 | 24.96 | 25.04 | ↑$0.08 (0.32%) | 24.48 | 25.20 | 6.37M |
2024-03-15 | 25.02 | 24.81 | ↓$0.21 (-0.84%) | 24.58 | 25.37 | 5.86M |
2024-03-14 | 25.27 | 25.13 | ↓$0.14 (-0.55%) | 24.88 | 25.79 | 6.03M |
2024-03-13 | 25.42 | 25.29 | ↓$0.13 (-0.51%) | 25.16 | 26.32 | 10.64M |
2024-03-12 | 26.20 | 25.36 | ↓$0.84 (-3.20%) | 25.18 | 28.03 | 13.19M |
2024-03-11 | 27.02 | 27.19 | ↑$0.17 (0.63%) | 26.45 | 27.55 | 12.79M |
2024-03-08 | 26.90 | 27.27 | ↑$0.37 (1.38%) | 26.62 | 27.55 | 6.29M |
2024-03-07 | 27.49 | 26.83 | ↓$0.66 (-2.40%) | 26.65 | 27.49 | 4.35M |
2024-03-06 | 27.64 | 27.14 | ↓$0.50 (-1.81%) | 26.52 | 27.85 | 5.33M |
2024-03-05 | 27.45 | 28.08 | ↑$0.63 (2.30%) | 27.00 | 28.58 | 5.54M |
2024-03-04 | 28.08 | 27.70 | ↓$0.38 (-1.35%) | 27.59 | 28.92 | 4.07M |
2024-03-01 | 28.08 | 27.74 | ↓$0.34 (-1.21%) | 27.33 | 28.08 | 2.91M |
2024-02-29 | 28.43 | 27.87 | ↓$0.56 (-1.97%) | 27.12 | 28.59 | 4.95M |
2024-02-28 | 28.24 | 28.04 | ↓$0.20 (-0.71%) | 27.97 | 28.75 | 2.59M |
2024-02-27 | 27.59 | 28.60 | ↑$1.01 (3.66%) | 27.59 | 28.74 | 3.69M |
2024-02-26 | 27.69 | 27.40 | ↓$0.29 (-1.05%) | 27.31 | 28.25 | 3.11M |
2024-02-23 | 27.38 | 27.53 | ↑$0.15 (0.55%) | 27.02 | 27.76 | 2.83M |
2024-02-22 | 27.55 | 27.38 | ↓$0.17 (-0.62%) | 27.27 | 27.89 | 2.99M |
2024-02-21 | 27.78 | 27.43 | ↓$0.35 (-1.26%) | 27.09 | 27.78 | 4.49M |
2024-02-20 | 27.12 | 27.90 | ↑$0.78 (2.88%) | 26.91 | 28.03 | 3.23M |
2024-02-16 | 27.78 | 27.56 | ↓$0.22 (-0.79%) | 27.46 | 28.31 | 3.18M |
2024-02-15 | 27.67 | 28.26 | ↑$0.59 (2.13%) | 27.57 | 28.68 | 4.03M |
2024-02-14 | 26.80 | 27.43 | ↑$0.63 (2.35%) | 26.30 | 27.46 | 4.13M |
Create an account or log in to view more rows.
$KSS come on I wana jump up and down
$KSS almost time for the running
$KSS very nice
$KSS i like the stock
$KSS Not Selling
Hodling for thousands!
$KSS Move up
let's buy
$KSS We will not sell!
$KSS Not Selling
Hodling for thousands!
$KSS what’s gonna happen now
$KSS take Friday energy into Monday