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:
26 jul 2023 - 26 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 20.31 | 20.61 | 20.13 | 20.51 | 20.51 | 5,683,900 |
| 25 jul 2024 | 19.91 | 20.46 | 19.91 | 20.05 | 20.05 | 6,225,900 |
| 24 jul 2024 | 20.35 | 20.60 | 19.85 | 19.85 | 19.85 | 5,514,800 |
| 23 jul 2024 | 20.56 | 20.73 | 20.18 | 20.53 | 20.53 | 5,021,100 |
| 22 jul 2024 | 21.11 | 21.20 | 20.35 | 20.60 | 20.60 | 6,026,400 |
| 19 jul 2024 | 21.75 | 21.95 | 21.00 | 21.03 | 21.03 | 4,444,000 |
| 18 jul 2024 | 22.50 | 22.60 | 21.61 | 21.99 | 21.99 | 5,063,900 |
| 17 jul 2024 | 22.10 | 23.02 | 22.04 | 22.71 | 22.71 | 5,338,900 |
| 16 jul 2024 | 21.96 | 22.50 | 21.48 | 22.40 | 22.40 | 5,678,100 |
| 15 jul 2024 | 22.46 | 22.55 | 21.76 | 21.87 | 21.87 | 6,940,400 |
| 12 jul 2024 | 22.97 | 23.09 | 22.61 | 22.76 | 22.76 | 4,174,500 |
| 11 jul 2024 | 22.46 | 23.03 | 22.27 | 22.79 | 22.79 | 5,694,700 |
| 10 jul 2024 | 22.55 | 22.59 | 21.81 | 21.99 | 21.99 | 4,218,300 |
| 09 jul 2024 | 22.32 | 22.73 | 21.91 | 22.39 | 22.39 | 3,466,000 |
| 08 jul 2024 | 22.45 | 22.50 | 21.89 | 22.38 | 22.38 | 3,303,000 |
| 05 jul 2024 | 21.57 | 22.47 | 21.42 | 22.29 | 22.29 | 4,801,000 |
| 03 jul 2024 | 21.35 | 21.79 | 21.20 | 21.46 | 21.46 | 2,298,500 |
| 02 jul 2024 | 21.86 | 21.98 | 21.27 | 21.28 | 21.28 | 6,741,000 |
| 01 jul 2024 | 22.93 | 23.05 | 21.77 | 21.89 | 21.89 | 6,315,700 |
| 28 jun 2024 | 23.05 | 23.31 | 22.61 | 22.99 | 22.99 | 4,766,000 |
| 27 jun 2024 | 22.85 | 23.42 | 22.50 | 23.21 | 23.21 | 3,869,900 |
| 26 jun 2024 | 23.99 | 23.99 | 23.00 | 23.29 | 23.29 | 7,062,600 |
| 25 jun 2024 | 24.43 | 24.80 | 23.90 | 23.98 | 23.98 | 5,891,800 |
| 24 jun 2024 | 22.81 | 24.83 | 22.72 | 24.50 | 24.50 | 7,740,800 |
| 21 jun 2024 | 22.25 | 23.02 | 22.02 | 22.87 | 22.87 | 12,350,700 |
| 20 jun 2024 | 21.36 | 22.48 | 21.33 | 22.27 | 22.27 | 5,244,900 |
| 18 jun 2024 | 21.59 | 21.73 | 21.23 | 21.38 | 21.38 | 4,676,200 |
| 17 jun 2024 | 21.60 | 21.91 | 20.87 | 21.71 | 21.71 | 5,608,500 |
| 14 jun 2024 | 22.15 | 22.55 | 21.51 | 21.58 | 21.58 | 4,354,500 |
| 13 jun 2024 | 22.50 | 22.56 | 22.07 | 22.40 | 22.40 | 3,877,100 |
| 12 jun 2024 | 22.92 | 23.33 | 22.49 | 22.52 | 22.52 | 4,615,200 |
| 11 jun 2024 | 22.99 | 23.01 | 22.51 | 22.78 | 22.78 | 4,508,400 |
| 10 jun 2024 | 22.62 | 23.01 | 22.32 | 22.99 | 22.99 | 6,070,100 |
| 07 jun 2024 | 22.06 | 22.87 | 22.01 | 22.82 | 22.82 | 5,049,000 |
| 06 jun 2024 | 22.49 | 22.75 | 22.07 | 22.46 | 22.46 | 5,131,100 |
| 05 jun 2024 | 22.55 | 22.55 | 21.94 | 22.46 | 22.46 | 5,485,300 |
| 04 jun 2024 | 23.59 | 23.88 | 22.45 | 22.47 | 22.47 | 6,959,500 |
| 03 jun 2024 | 22.98 | 24.37 | 22.95 | 23.85 | 23.85 | 10,546,500 |
| 31 may 2024 | 21.16 | 23.15 | 21.05 | 22.39 | 22.39 | 13,612,900 |
| 30 may 2024 | 20.69 | 21.29 | 19.58 | 21.02 | 21.02 | 33,608,100 |
| 29 may 2024 | 26.80 | 27.59 | 26.70 | 27.25 | 27.25 | 8,942,900 |
| 28 may 2024 | 26.50 | 27.30 | 26.50 | 27.15 | 27.15 | 5,157,600 |
| 24 may 2024 | 26.45 | 26.63 | 26.17 | 26.49 | 26.49 | 2,905,100 |
| 23 may 2024 | 25.58 | 26.29 | 25.23 | 26.15 | 26.15 | 4,788,900 |
| 22 may 2024 | 25.61 | 26.13 | 25.35 | 25.60 | 25.60 | 4,524,600 |
| 21 may 2024 | 26.07 | 26.56 | 25.84 | 25.99 | 25.99 | 3,677,600 |
| 20 may 2024 | 25.80 | 26.42 | 25.78 | 26.16 | 26.16 | 3,859,900 |
| 17 may 2024 | 25.18 | 25.81 | 25.09 | 25.74 | 25.74 | 3,529,900 |
| 16 may 2024 | 25.60 | 25.80 | 25.19 | 25.28 | 25.28 | 4,133,400 |
| 15 may 2024 | 26.95 | 27.25 | 25.60 | 25.66 | 25.66 | 4,851,800 |
| 14 may 2024 | 26.99 | 28.25 | 26.39 | 26.73 | 26.73 | 6,452,200 |
| 13 may 2024 | 24.55 | 26.88 | 24.50 | 25.92 | 25.92 | 10,130,800 |
| 10 may 2024 | 24.10 | 24.31 | 23.74 | 23.93 | 23.93 | 4,610,800 |
| 09 may 2024 | 23.90 | 24.26 | 23.77 | 23.96 | 23.96 | 6,187,500 |
| 08 may 2024 | 23.63 | 23.94 | 23.44 | 23.94 | 23.94 | 3,757,700 |
| 07 may 2024 | 24.57 | 24.98 | 24.04 | 24.05 | 24.05 | 3,293,600 |
| 06 may 2024 | 24.41 | 24.71 | 24.20 | 24.42 | 24.42 | 3,733,100 |
| 03 may 2024 | 25.21 | 25.39 | 23.98 | 24.18 | 24.18 | 4,403,600 |
| 02 may 2024 | 24.31 | 24.80 | 23.81 | 24.65 | 24.65 | 3,809,500 |
| 01 may 2024 | 23.87 | 24.48 | 23.43 | 23.55 | 23.55 | 3,810,200 |
| 30 abr 2024 | 24.09 | 24.10 | 23.76 | 23.94 | 23.94 | 4,026,300 |
| 29 abr 2024 | 24.74 | 24.96 | 24.20 | 24.45 | 24.45 | 3,639,400 |
| 26 abr 2024 | 24.34 | 24.99 | 24.24 | 24.53 | 24.53 | 3,808,000 |
| 25 abr 2024 | 24.13 | 24.30 | 23.43 | 24.28 | 24.28 | 5,248,700 |
| 24 abr 2024 | 25.34 | 25.48 | 24.42 | 24.89 | 24.89 | 6,177,200 |
| 23 abr 2024 | 24.70 | 25.90 | 24.65 | 25.40 | 25.40 | 7,782,500 |
| 22 abr 2024 | 23.40 | 24.82 | 23.39 | 24.70 | 24.70 | 9,148,800 |
| 19 abr 2024 | 22.73 | 23.34 | 22.63 | 23.19 | 23.19 | 5,011,100 |
| 18 abr 2024 | 21.92 | 22.94 | 21.43 | 22.85 | 22.85 | 7,914,200 |
| 17 abr 2024 | 22.16 | 22.39 | 21.58 | 21.86 | 21.86 | 4,120,900 |
| 16 abr 2024 | 22.12 | 22.39 | 21.81 | 22.02 | 22.02 | 4,657,500 |
| 15 abr 2024 | 23.08 | 23.17 | 22.05 | 22.23 | 22.23 | 5,720,700 |
| 12 abr 2024 | 23.23 | 23.46 | 22.71 | 22.73 | 22.73 | 6,270,600 |
| 11 abr 2024 | 23.28 | 23.82 | 22.64 | 23.68 | 23.68 | 6,338,400 |
| 10 abr 2024 | 24.15 | 24.20 | 23.03 | 23.21 | 23.21 | 7,587,800 |
| 09 abr 2024 | 25.05 | 25.37 | 24.64 | 24.65 | 24.65 | 4,732,100 |
| 08 abr 2024 | 25.53 | 25.65 | 24.80 | 24.98 | 24.98 | 6,656,700 |
| 05 abr 2024 | 25.50 | 25.85 | 25.37 | 25.50 | 25.50 | 4,320,400 |
| 04 abr 2024 | 27.21 | 27.37 | 25.51 | 25.69 | 25.69 | 4,407,500 |
| 03 abr 2024 | 27.58 | 27.86 | 26.75 | 26.91 | 26.91 | 5,744,800 |
| 02 abr 2024 | 28.77 | 28.77 | 27.09 | 27.59 | 27.59 | 5,066,700 |
| 01 abr 2024 | 29.19 | 29.60 | 28.73 | 29.35 | 29.35 | 4,298,300 |
| 28 mar 2024 | 28.37 | 29.40 | 28.23 | 29.15 | 29.15 | 5,469,500 |
| 27 mar 2024 | 26.72 | 28.46 | 26.60 | 28.44 | 28.44 | 7,009,800 |
| 26 mar 2024 | 26.55 | 26.79 | 26.27 | 26.30 | 26.30 | 5,635,100 |
| 25 mar 2024 | 26.62 | 27.04 | 26.31 | 26.48 | 26.48 | 7,776,800 |
| 22 mar 2024 | 27.17 | 27.70 | 26.31 | 26.37 | 26.37 | 4,022,200 |
| 21 mar 2024 | 26.37 | 27.76 | 26.13 | 27.50 | 27.50 | 5,065,300 |
| 20 mar 2024 | 25.35 | 26.18 | 25.18 | 26.14 | 26.14 | 3,288,100 |
| 19 mar 2024 | 24.41 | 25.59 | 24.22 | 25.50 | 25.50 | 5,721,400 |
| 18 mar 2024 | 24.96 | 25.20 | 24.48 | 25.04 | 25.04 | 6,369,000 |
| 15 mar 2024 | 25.02 | 25.37 | 24.58 | 24.81 | 24.81 | 5,862,500 |
| 14 mar 2024 | 25.27 | 25.79 | 24.88 | 25.13 | 25.13 | 6,035,800 |
| 13 mar 2024 | 25.42 | 26.32 | 25.16 | 25.29 | 25.29 | 10,645,700 |
| 12 mar 2024 | 26.20 | 28.03 | 25.18 | 25.36 | 25.36 | 13,206,800 |
| 11 mar 2024 | 27.02 | 27.55 | 26.45 | 27.19 | 27.19 | 12,809,500 |
| 08 mar 2024 | 26.90 | 27.55 | 26.62 | 27.27 | 27.27 | 6,287,100 |
| 07 mar 2024 | 27.49 | 27.49 | 26.65 | 26.83 | 26.83 | 4,349,600 |
| 06 mar 2024 | 27.64 | 27.85 | 26.52 | 27.15 | 27.15 | 7,040,100 |
| 05 mar 2024 | 27.45 | 28.58 | 27.00 | 28.08 | 28.08 | 5,541,800 |
| *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.