Yahoo

Correo

U.S. markets open in 7 hours 3 minutes

F S&P 500
4,590.50
-10.25(-0.22%)
F Dow Jones
36,257.00
-46.00(-0.13%)
F Nasdaq
15,968.00
-55.75(-0.35%)
E-mini Russell 2000 Index Futur
1,862.90
-2.80(-0.15%)
Petróleo
73.43
-0.64(-0.86%)
Oro
2,096.00
+6.30(+0.30%)

Kohl's Corporation (KSS)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

24.24

+0.79

(+3.37%)

Al cierre: 04:00PM EST

24.25

+0.01

(+0.04%)

Fuera de horario:

07:58PM EST

Periodo de tiempo:

04 dic 2022 - 04 dic 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
01 dic 2023	23.51	24.48	22.70	24.24	24.24	8,134,200
30 nov 2023	24.09	24.30	23.11	23.45	23.45	6,650,900
29 nov 2023	23.52	24.82	23.52	23.85	23.85	5,988,400
28 nov 2023	23.00	23.54	22.68	23.53	23.53	4,553,100
27 nov 2023	22.95	23.36	22.21	23.05	23.05	8,691,100
24 nov 2023	23.38	23.53	22.55	23.15	23.15	3,590,200
22 nov 2023	22.81	24.00	22.35	23.17	23.17	9,050,100
21 nov 2023	23.40	23.51	21.45	22.73	22.73	18,004,500
20 nov 2023	25.07	25.60	24.74	24.86	24.86	9,507,500
17 nov 2023	24.45	25.65	24.39	25.56	25.56	6,374,100
16 nov 2023	25.15	25.49	23.48	23.81	23.81	6,531,300
15 nov 2023	23.43	25.06	23.35	24.71	24.71	8,279,600
14 nov 2023	21.51	23.02	21.50	22.67	22.67	4,399,100
13 nov 2023	21.58	21.72	20.77	20.86	20.86	4,593,300
10 nov 2023	22.40	22.49	20.97	21.77	21.77	7,740,600
09 nov 2023	23.88	24.10	22.39	22.47	22.47	4,095,300
08 nov 2023	24.35	24.35	23.57	23.88	23.88	3,922,200
07 nov 2023	24.54	24.93	24.07	24.35	24.35	4,039,600
06 nov 2023	24.55	24.93	24.44	24.77	24.77	3,628,100
03 nov 2023	23.90	24.92	23.90	24.51	24.51	4,291,500
02 nov 2023	22.80	23.65	22.79	23.61	23.61	3,376,600
01 nov 2023	22.53	22.65	21.84	22.37	22.37	3,429,400
31 oct 2023	21.86	22.60	21.58	22.55	22.55	3,863,800
30 oct 2023	22.16	22.31	21.73	22.00	22.00	3,560,100
27 oct 2023	22.41	22.59	21.75	21.81	21.81	3,535,000
26 oct 2023	22.21	22.44	21.49	22.34	22.34	3,323,100
25 oct 2023	22.11	22.38	21.71	22.15	22.15	3,744,500
24 oct 2023	21.14	22.27	21.14	22.22	22.22	5,452,800
23 oct 2023	21.04	21.62	20.42	21.18	21.18	6,200,500
20 oct 2023	20.79	21.37	20.64	21.29	21.29	4,421,400
19 oct 2023	20.96	21.20	20.50	20.79	20.79	4,164,700
18 oct 2023	20.75	21.07	20.47	20.89	20.89	5,193,200
17 oct 2023	18.90	20.73	18.90	20.64	20.64	6,739,500
16 oct 2023	17.97	19.14	17.97	19.10	19.10	7,265,600
13 oct 2023	18.30	18.38	17.68	17.80	17.80	4,751,600
12 oct 2023	19.08	19.08	18.30	18.47	18.47	4,118,900
11 oct 2023	19.05	19.35	18.81	18.98	18.98	4,285,100
10 oct 2023	18.61	19.20	18.55	19.14	19.14	6,817,100
09 oct 2023	18.34	18.72	18.02	18.50	18.50	3,920,200
06 oct 2023	18.52	18.97	17.75	18.70	18.70	7,706,300
05 oct 2023	20.12	20.22	18.62	18.66	18.66	6,763,700
04 oct 2023	19.78	20.29	19.78	20.23	20.23	6,579,400
03 oct 2023	20.26	20.51	19.61	19.80	19.80	5,140,200
02 oct 2023	20.99	21.42	20.55	20.61	20.61	29,509,500
29 sept 2023	20.61	21.70	20.57	20.96	20.96	8,017,400
28 sept 2023	19.73	20.27	19.48	20.10	20.10	3,868,400
27 sept 2023	19.95	20.22	19.43	19.54	19.54	3,178,600
26 sept 2023	20.00	20.62	19.77	19.82	19.82	4,673,100
25 sept 2023	20.39	20.72	20.28	20.54	20.54	3,576,600
22 sept 2023	21.07	21.18	20.39	20.58	20.58	3,937,100
21 sept 2023	21.20	21.52	20.89	20.90	20.90	4,433,100
20 sept 2023	21.92	22.07	21.29	21.32	21.32	3,296,000
19 sept 2023	21.43	21.91	21.33	21.82	21.82	4,222,500
18 sept 2023	22.71	22.78	21.43	21.44	21.44	3,961,700
15 sept 2023	22.67	23.12	22.59	22.80	22.80	4,030,300
14 sept 2023	22.74	23.10	22.42	22.76	22.76	3,343,800
13 sept 2023	23.23	23.33	22.32	22.45	22.45	3,978,000
12 sept 2023	23.90	24.29	23.33	23.45	23.45	2,858,700
11 sept 2023	24.34	24.46	23.69	23.87	23.87	3,122,000
08 sept 2023	23.69	24.42	23.31	24.19	24.19	4,150,800
07 sept 2023	24.59	24.61	23.70	23.84	23.84	2,956,500
06 sept 2023	24.79	25.09	24.32	24.80	24.80	2,830,700
05 sept 2023	25.76	26.02	25.07	25.10	25.10	3,623,400
05 sept 2023	0.5 Dividendo
01 sept 2023	26.88	27.07	26.42	26.43	25.93	4,079,300
31 ago 2023	26.93	27.40	26.60	26.64	26.14	3,909,200
30 ago 2023	26.49	27.04	26.40	26.84	26.33	3,028,500
29 ago 2023	26.10	26.86	25.77	26.58	26.08	3,376,900
28 ago 2023	23.85	25.82	23.82	25.78	25.29	5,876,500
25 ago 2023	25.94	26.24	23.79	23.88	23.43	7,341,200
24 ago 2023	27.13	27.49	25.59	25.66	25.17	5,182,200
23 ago 2023	26.29	27.04	25.22	27.03	26.52	10,461,300
22 ago 2023	27.49	27.61	25.69	25.73	25.24	7,654,900
21 ago 2023	28.21	28.72	27.89	28.70	28.16	3,660,200
18 ago 2023	26.99	28.55	26.99	28.13	27.60	4,948,600
17 ago 2023	27.74	28.06	27.15	27.17	26.66	3,628,200
16 ago 2023	27.38	27.67	27.03	27.26	26.74	2,853,900
15 ago 2023	27.41	27.75	26.76	27.39	26.87	5,241,100
14 ago 2023	27.58	28.09	27.28	27.78	27.25	4,475,400
11 ago 2023	27.73	28.24	27.39	27.83	27.30	2,375,700
10 ago 2023	28.00	28.27	27.60	27.86	27.33	3,004,000
09 ago 2023	28.55	28.70	27.70	27.80	27.27	3,222,500
08 ago 2023	28.30	28.79	27.52	28.67	28.13	4,325,200
07 ago 2023	29.10	29.32	28.51	28.87	28.32	1,817,000
04 ago 2023	29.26	29.65	28.48	29.10	28.55	2,932,400
03 ago 2023	28.32	29.16	27.99	28.93	28.38	3,596,500
02 ago 2023	28.24	28.58	27.82	28.39	27.85	2,360,600
01 ago 2023	28.29	28.83	27.89	28.74	28.20	3,534,000
31 jul 2023	28.16	28.97	28.12	28.45	27.91	3,281,900
28 jul 2023	28.05	28.24	27.63	28.23	27.70	2,330,000
27 jul 2023	28.06	28.70	27.29	27.54	27.02	3,953,100
26 jul 2023	26.50	27.93	26.48	27.92	27.39	3,794,200
25 jul 2023	26.36	26.41	25.76	26.28	25.78	3,071,600
24 jul 2023	25.23	26.42	25.18	26.42	25.92	3,778,300
21 jul 2023	25.84	25.89	24.94	25.15	24.67	2,410,800
20 jul 2023	25.73	25.76	25.00	25.62	25.14	2,725,600
19 jul 2023	25.51	25.72	25.03	25.71	25.22	2,541,900
18 jul 2023	25.29	26.03	25.06	25.19	24.71	3,085,000
17 jul 2023	24.62	25.27	24.16	25.20	24.72	2,855,200
14 jul 2023	25.01	25.01	24.35	24.74	24.27	3,401,500
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...

F S&P 5004,590.50-10.25(-0.22%)

F Dow Jones36,257.00-46.00(-0.13%)

F Nasdaq15,968.00-55.75(-0.35%)

E-mini Russell 2000 Index Futur1,862.90-2.80(-0.15%)

Petróleo73.43-0.64(-0.86%)

Oro2,096.00+6.30(+0.30%)

Kohl's Corporation (KSS)

F S&P 500
4,590.50
-10.25(-0.22%)

F Dow Jones
36,257.00
-46.00(-0.13%)

F Nasdaq
15,968.00
-55.75(-0.35%)

E-mini Russell 2000 Index Futur
1,862.90
-2.80(-0.15%)

Petróleo
73.43
-0.64(-0.86%)

Oro
2,096.00
+6.30(+0.30%)