Kohl's Corporation (KSS)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
06 oct 2023 - 06 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 19.90 | 20.12 | 19.44 | 19.62 | 19.62 | 4,396,400 |
| 03 oct 2024 | 19.33 | 19.77 | 19.03 | 19.45 | 19.45 | 5,379,900 |
| 02 oct 2024 | 20.60 | 20.99 | 19.49 | 19.50 | 19.50 | 7,275,000 |
| 01 oct 2024 | 21.00 | 21.05 | 20.24 | 20.71 | 20.71 | 5,241,300 |
| 30 sept 2024 | 20.95 | 21.28 | 20.85 | 21.10 | 21.10 | 7,132,000 |
| 27 sept 2024 | 20.44 | 21.07 | 20.22 | 20.90 | 20.90 | 6,705,500 |
| 26 sept 2024 | 20.06 | 20.26 | 19.76 | 20.25 | 20.25 | 4,373,700 |
| 25 sept 2024 | 19.72 | 20.29 | 19.61 | 19.71 | 19.71 | 7,006,300 |
| 24 sept 2024 | 19.10 | 20.38 | 19.05 | 19.76 | 19.76 | 9,785,100 |
| 23 sept 2024 | 18.35 | 19.10 | 17.89 | 18.94 | 18.94 | 8,117,400 |
| 20 sept 2024 | 18.60 | 18.78 | 18.37 | 18.68 | 18.68 | 19,075,700 |
| 19 sept 2024 | 19.48 | 19.54 | 18.60 | 18.62 | 18.62 | 7,426,100 |
| 18 sept 2024 | 18.80 | 19.51 | 18.74 | 18.97 | 18.97 | 6,358,600 |
| 17 sept 2024 | 19.04 | 19.39 | 18.59 | 18.73 | 18.73 | 7,395,100 |
| 16 sept 2024 | 19.79 | 20.10 | 18.86 | 18.90 | 18.90 | 8,221,000 |
| 13 sept 2024 | 19.75 | 20.24 | 19.53 | 19.72 | 19.72 | 6,094,500 |
| 12 sept 2024 | 18.89 | 19.52 | 18.89 | 19.46 | 19.46 | 4,750,200 |
| 11 sept 2024 | 19.38 | 19.45 | 18.30 | 19.08 | 19.08 | 8,574,900 |
| 11 sept 2024 | 0.5 Dividendo | |||||
| 10 sept 2024 | 19.95 | 20.04 | 19.64 | 19.88 | 19.38 | 5,130,400 |
| 09 sept 2024 | 19.90 | 20.16 | 19.56 | 19.87 | 19.37 | 4,673,300 |
| 06 sept 2024 | 20.35 | 20.38 | 19.56 | 19.91 | 19.41 | 6,463,600 |
| 05 sept 2024 | 20.81 | 21.08 | 20.31 | 20.49 | 19.97 | 5,332,700 |
| 04 sept 2024 | 20.18 | 21.04 | 20.11 | 20.58 | 20.06 | 8,922,300 |
| 03 sept 2024 | 19.35 | 20.36 | 19.32 | 20.30 | 19.79 | 12,044,200 |
| 30 ago 2024 | 19.77 | 19.95 | 19.09 | 19.39 | 18.90 | 8,254,500 |
| 29 ago 2024 | 19.36 | 20.13 | 19.13 | 19.77 | 19.27 | 11,449,600 |
| 28 ago 2024 | 20.24 | 21.16 | 19.22 | 19.65 | 19.16 | 23,738,800 |
| 27 ago 2024 | 19.70 | 20.00 | 19.37 | 19.60 | 19.11 | 10,317,200 |
| 26 ago 2024 | 19.70 | 19.93 | 19.23 | 19.87 | 19.37 | 7,415,100 |
| 23 ago 2024 | 19.07 | 19.86 | 18.97 | 19.74 | 19.24 | 7,253,600 |
| 22 ago 2024 | 19.49 | 19.50 | 18.78 | 18.96 | 18.48 | 6,760,300 |
| 21 ago 2024 | 20.00 | 20.39 | 19.25 | 19.53 | 19.04 | 7,085,500 |
| 20 ago 2024 | 19.91 | 20.14 | 19.68 | 19.73 | 19.23 | 4,711,600 |
| 19 ago 2024 | 20.50 | 20.51 | 19.90 | 19.97 | 19.47 | 4,236,900 |
| 16 ago 2024 | 20.08 | 20.61 | 19.94 | 20.45 | 19.94 | 4,425,800 |
| 15 ago 2024 | 20.14 | 20.20 | 19.62 | 19.90 | 19.40 | 5,442,500 |
| 14 ago 2024 | 19.67 | 19.81 | 19.16 | 19.19 | 18.71 | 4,366,000 |
| 13 ago 2024 | 19.17 | 19.76 | 18.86 | 19.53 | 19.04 | 4,223,500 |
| 12 ago 2024 | 20.40 | 20.49 | 19.17 | 19.28 | 18.80 | 5,464,800 |
| 09 ago 2024 | 20.38 | 20.42 | 20.01 | 20.20 | 19.69 | 5,751,600 |
| 08 ago 2024 | 19.95 | 20.39 | 19.66 | 20.30 | 19.79 | 5,624,100 |
| 07 ago 2024 | 20.36 | 20.50 | 19.56 | 19.73 | 19.23 | 4,855,600 |
| 06 ago 2024 | 19.81 | 20.20 | 19.20 | 19.95 | 19.45 | 4,965,200 |
| 05 ago 2024 | 18.97 | 20.01 | 18.54 | 19.59 | 19.10 | 5,865,700 |
| 02 ago 2024 | 20.10 | 20.34 | 19.64 | 20.21 | 19.70 | 5,506,900 |
| 01 ago 2024 | 21.62 | 22.00 | 20.60 | 21.01 | 20.48 | 6,382,100 |
| 31 jul 2024 | 21.45 | 22.53 | 21.37 | 21.66 | 21.12 | 7,043,100 |
| 30 jul 2024 | 21.24 | 21.28 | 20.72 | 21.05 | 20.52 | 5,369,800 |
| 29 jul 2024 | 20.55 | 21.18 | 20.29 | 21.10 | 20.57 | 6,424,300 |
| 26 jul 2024 | 20.31 | 20.61 | 20.13 | 20.51 | 19.99 | 5,685,700 |
| 25 jul 2024 | 19.91 | 20.46 | 19.91 | 20.05 | 19.55 | 6,225,900 |
| 24 jul 2024 | 20.35 | 20.60 | 19.85 | 19.85 | 19.35 | 5,514,800 |
| 23 jul 2024 | 20.56 | 20.73 | 20.18 | 20.53 | 20.01 | 5,021,100 |
| 22 jul 2024 | 21.11 | 21.20 | 20.35 | 20.60 | 20.08 | 6,026,400 |
| 19 jul 2024 | 21.75 | 21.95 | 21.00 | 21.03 | 20.50 | 4,444,000 |
| 18 jul 2024 | 22.50 | 22.60 | 21.61 | 21.99 | 21.44 | 5,063,900 |
| 17 jul 2024 | 22.10 | 23.02 | 22.04 | 22.71 | 22.14 | 5,338,900 |
| 16 jul 2024 | 21.96 | 22.50 | 21.48 | 22.40 | 21.84 | 5,678,100 |
| 15 jul 2024 | 22.46 | 22.55 | 21.76 | 21.87 | 21.32 | 6,940,400 |
| 12 jul 2024 | 22.97 | 23.09 | 22.61 | 22.76 | 22.19 | 4,174,500 |
| 11 jul 2024 | 22.46 | 23.03 | 22.27 | 22.79 | 22.22 | 5,694,700 |
| 10 jul 2024 | 22.55 | 22.59 | 21.81 | 21.99 | 21.44 | 4,218,300 |
| 09 jul 2024 | 22.32 | 22.73 | 21.91 | 22.39 | 21.83 | 3,466,000 |
| 08 jul 2024 | 22.45 | 22.50 | 21.89 | 22.38 | 21.82 | 3,303,000 |
| 05 jul 2024 | 21.57 | 22.47 | 21.42 | 22.29 | 21.73 | 4,801,000 |
| 03 jul 2024 | 21.35 | 21.79 | 21.20 | 21.46 | 20.92 | 2,298,500 |
| 02 jul 2024 | 21.86 | 21.98 | 21.27 | 21.28 | 20.74 | 6,741,000 |
| 01 jul 2024 | 22.93 | 23.05 | 21.77 | 21.89 | 21.34 | 6,315,700 |
| 28 jun 2024 | 23.05 | 23.31 | 22.61 | 22.99 | 22.41 | 4,766,000 |
| 27 jun 2024 | 22.85 | 23.42 | 22.50 | 23.21 | 22.63 | 3,869,900 |
| 26 jun 2024 | 23.99 | 23.99 | 23.00 | 23.29 | 22.70 | 7,062,600 |
| 25 jun 2024 | 24.43 | 24.80 | 23.90 | 23.98 | 23.38 | 5,891,800 |
| 24 jun 2024 | 22.81 | 24.83 | 22.72 | 24.50 | 23.88 | 7,740,800 |
| 21 jun 2024 | 22.25 | 23.02 | 22.02 | 22.87 | 22.29 | 12,350,700 |
| 20 jun 2024 | 21.36 | 22.48 | 21.33 | 22.27 | 21.71 | 5,244,900 |
| 18 jun 2024 | 21.59 | 21.73 | 21.23 | 21.38 | 20.84 | 4,676,200 |
| 17 jun 2024 | 21.60 | 21.91 | 20.87 | 21.71 | 21.16 | 5,608,500 |
| 14 jun 2024 | 22.15 | 22.55 | 21.51 | 21.58 | 21.04 | 4,354,500 |
| 13 jun 2024 | 22.50 | 22.56 | 22.07 | 22.40 | 21.84 | 3,877,100 |
| 12 jun 2024 | 22.92 | 23.33 | 22.49 | 22.52 | 21.95 | 4,615,200 |
| 12 jun 2024 | 0.5 Dividendo | |||||
| 11 jun 2024 | 22.99 | 23.01 | 22.51 | 22.78 | 21.72 | 4,508,400 |
| 10 jun 2024 | 22.62 | 23.01 | 22.32 | 22.99 | 21.92 | 6,070,100 |
| 07 jun 2024 | 22.06 | 22.87 | 22.01 | 22.82 | 21.76 | 5,049,000 |
| 06 jun 2024 | 22.49 | 22.75 | 22.07 | 22.46 | 21.41 | 5,131,100 |
| 05 jun 2024 | 22.55 | 22.55 | 21.94 | 22.46 | 21.41 | 5,485,300 |
| 04 jun 2024 | 23.59 | 23.88 | 22.45 | 22.47 | 21.42 | 6,959,500 |
| 03 jun 2024 | 22.98 | 24.37 | 22.95 | 23.85 | 22.74 | 10,546,500 |
| 31 may 2024 | 21.16 | 23.15 | 21.05 | 22.39 | 21.35 | 13,612,900 |
| 30 may 2024 | 20.69 | 21.29 | 19.58 | 21.02 | 20.04 | 33,608,100 |
| 29 may 2024 | 26.80 | 27.59 | 26.70 | 27.25 | 25.98 | 8,942,900 |
| 28 may 2024 | 26.50 | 27.30 | 26.50 | 27.15 | 25.89 | 5,157,600 |
| 24 may 2024 | 26.45 | 26.63 | 26.17 | 26.49 | 25.26 | 2,905,100 |
| 23 may 2024 | 25.58 | 26.29 | 25.23 | 26.15 | 24.93 | 4,788,900 |
| 22 may 2024 | 25.61 | 26.13 | 25.35 | 25.60 | 24.41 | 4,524,600 |
| 21 may 2024 | 26.07 | 26.56 | 25.84 | 25.99 | 24.78 | 3,677,600 |
| 20 may 2024 | 25.80 | 26.42 | 25.78 | 26.16 | 24.94 | 3,859,900 |
| 17 may 2024 | 25.18 | 25.81 | 25.09 | 25.74 | 24.54 | 3,529,900 |
| 16 may 2024 | 25.60 | 25.80 | 25.19 | 25.28 | 24.10 | 4,133,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.