U.S. markets close in 3 hours 25 minutes

Kohl's Corporation (KSS)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
24.19+1.32 (+5.79%)
A partir del 12:35PM EDT. Mercado abierto.
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 jun 202422.8124.4022.7224.1924.193,115,943
21 jun 202422.2523.0222.0222.8722.8712,349,700
20 jun 202421.3622.4821.3322.2722.275,244,900
18 jun 202421.5921.7321.2321.3821.384,676,200
17 jun 202421.6021.9120.8721.7121.715,608,500
14 jun 202422.1522.5521.5121.5821.584,354,500
13 jun 202422.5022.5622.0722.4022.403,877,100
12 jun 202422.9223.3322.4922.5222.524,615,200
12 jun 20240.5 Dividendo
11 jun 202422.9923.0122.5122.7822.284,508,400
10 jun 202422.6223.0122.3222.9922.496,070,100
07 jun 202422.0622.8722.0122.8222.325,049,000
06 jun 202422.4922.7522.0722.4621.975,131,100
05 jun 202422.5522.5521.9422.4621.975,485,300
04 jun 202423.5923.8822.4522.4721.986,959,500
03 jun 202422.9824.3722.9523.8523.3310,546,500
31 may 202421.1623.1521.0522.3921.9013,612,900
30 may 202420.6921.2919.5821.0220.5633,608,100
29 may 202426.8027.5926.7027.2526.658,942,900
28 may 202426.5027.3026.5027.1526.555,157,600
24 may 202426.4526.6326.1726.4925.912,905,100
23 may 202425.5826.2925.2326.1525.584,788,900
22 may 202425.6126.1325.3525.6025.044,524,600
21 may 202426.0726.5625.8425.9925.423,677,600
20 may 202425.8026.4225.7826.1625.593,859,900
17 may 202425.1825.8125.0925.7425.183,529,900
16 may 202425.6025.8025.1925.2824.734,133,400
15 may 202426.9527.2525.6025.6625.104,851,800
14 may 202426.9928.2526.3926.7326.146,452,200
13 may 202424.5526.8824.5025.9225.3510,130,800
10 may 202424.1024.3123.7423.9323.404,610,800
09 may 202423.9024.2623.7723.9623.436,187,500
08 may 202423.6323.9423.4423.9423.413,757,700
07 may 202424.5724.9824.0424.0523.523,293,600
06 may 202424.4124.7124.2024.4223.883,733,100
03 may 202425.2125.3923.9824.1823.654,403,600
02 may 202424.3124.8023.8124.6524.113,809,500
01 may 202423.8724.4823.4323.5523.033,810,200
30 abr 202424.0924.1023.7623.9423.414,026,300
29 abr 202424.7424.9624.2024.4523.913,639,400
26 abr 202424.3424.9924.2424.5323.993,808,000
25 abr 202424.1324.3023.4324.2823.755,248,700
24 abr 202425.3425.4824.4224.8924.346,177,200
23 abr 202424.7025.9024.6525.4024.847,782,500
22 abr 202423.4024.8223.3924.7024.169,148,800
19 abr 202422.7323.3422.6323.1922.685,011,100
18 abr 202421.9222.9421.4322.8522.357,914,200
17 abr 202422.1622.3921.5821.8621.384,120,900
16 abr 202422.1222.3921.8122.0221.544,657,500
15 abr 202423.0823.1722.0522.2321.745,720,700
12 abr 202423.2323.4622.7122.7322.236,270,600
11 abr 202423.2823.8222.6423.6823.166,338,400
10 abr 202424.1524.2023.0323.2122.707,587,800
09 abr 202425.0525.3724.6424.6524.114,732,100
08 abr 202425.5325.6524.8024.9824.436,656,700
05 abr 202425.5025.8525.3725.5024.944,320,400
04 abr 202427.2127.3725.5125.6925.134,407,500
03 abr 202427.5827.8626.7526.9126.325,744,800
02 abr 202428.7728.7727.0927.5926.985,066,700
01 abr 202429.1929.6028.7329.3528.714,298,300
28 mar 202428.3729.4028.2329.1528.515,469,500
27 mar 202426.7228.4626.6028.4427.827,009,800
26 mar 202426.5526.7926.2726.3025.725,635,100
25 mar 202426.6227.0426.3126.4825.907,776,800
22 mar 202427.1727.7026.3126.3725.794,022,200
21 mar 202426.3727.7626.1327.5026.905,065,300
20 mar 202425.3526.1825.1826.1425.573,288,100
19 mar 202424.4125.5924.2225.5024.945,721,400
19 mar 20240.5 Dividendo
18 mar 202424.9625.2024.4825.0424.006,369,000
15 mar 202425.0225.3724.5824.8123.785,862,500
14 mar 202425.2725.7924.8825.1324.096,035,800
13 mar 202425.4226.3225.1625.2924.2410,645,700
12 mar 202426.2028.0325.1825.3624.3113,206,800
11 mar 202427.0227.5526.4527.1926.0612,809,500
08 mar 202426.9027.5526.6227.2726.146,287,100
07 mar 202427.4927.4926.6526.8325.724,349,600
06 mar 202427.6427.8526.5227.1526.027,040,100
05 mar 202427.4528.5827.0028.0826.925,541,800
04 mar 202428.0828.9227.5927.7026.554,072,800
01 mar 202428.0828.0827.3327.7426.592,912,700
29 feb 202428.4328.5927.1227.8726.714,953,300
28 feb 202428.2428.7527.9728.0426.882,587,900
27 feb 202427.5928.7427.5928.6027.413,690,600
26 feb 202427.6928.2527.3127.4026.263,113,900
23 feb 202427.3827.7627.0227.5326.392,830,500
22 feb 202427.5527.8927.2727.3826.242,993,900
21 feb 202427.7827.7827.0927.4326.294,488,000
20 feb 202427.1228.0326.9127.9026.743,228,200
16 feb 202427.7828.3127.4627.5626.423,175,500
15 feb 202427.6728.6827.5728.2627.094,036,300
14 feb 202426.8027.4626.3027.4326.294,134,600
13 feb 202426.2826.6325.1226.4025.305,909,900
12 feb 202427.1628.3527.1627.7626.614,679,700
09 feb 202426.7327.0926.1326.9425.823,958,600
08 feb 202426.1627.5525.7926.9225.804,271,600
07 feb 202426.4726.7425.6626.0624.984,889,100
06 feb 202425.4927.5025.2526.8025.699,196,800
05 feb 202425.7625.9825.0125.5524.494,124,600
02 feb 202425.9726.6625.6126.4025.304,104,000
*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...