The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Kohls

  • KSS
  • NYSE
  • Merchandising and Lodging
  • Latest 53.54
  • Currency US$
  • Change -0.02
  • Percent Change -0.037 %
  • Volume 3,436,227
  • Thu Jul 31, 2014 04:01 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 53.54 Last Trade: Jul 31, 2014
Date High Low Open Close Volume
Jul 31 54.13 53.02 53.12 53.54 3,436,227
Jul 30 54.20 52.02 52.10 53.56 4,399,356
Jul 29 52.64 51.93 52.17 51.94 1,269,365
Jul 28 52.24 51.26 51.53 52.23 1,626,410
Jul 25 52.07 51.16 52.07 51.36 1,848,490
Jul 24 52.51 51.77 51.80 52.10 1,999,165
Jul 23 52.14 51.66 51.74 51.82 1,783,454
Jul 22 52.55 51.51 52.32 51.66 2,978,191
Jul 21 52.45 52.03 52.30 52.31 1,453,242
Jul 18 52.40 51.56 51.81 52.40 1,947,408
Jul 17 52.22 51.25 51.39 51.63 2,209,902
Jul 16 52.08 51.14 51.52 51.63 2,618,135
Jul 15 51.40 50.94 50.97 51.33 3,154,810
Jul 14 51.90 50.90 51.90 51.00 2,909,237
Jul 11 52.08 51.36 52.02 51.51 2,559,174
Jul 10 52.97 52.06 52.82 52.07 2,522,035
Jul 9 53.74 52.98 53.07 53.20 2,385,039
Jul 8 53.11 52.44 52.81 53.02 2,339,798
Jul 7 53.12 52.70 52.78 53.02 2,244,258
Jul 3 53.21 52.65 52.65 52.95 1,624,724
Jul 2 53.15 52.18 52.94 52.35 3,824,012
Jul 1 53.22 52.71 52.71 53.16 1,703,132
Jun 30 53.47 52.63 53.13 52.68 1,829,473
Jun 27 53.28 52.83 52.93 53.23 2,155,471
Jun 26 53.14 52.58 52.72 53.02 1,916,242
Jun 25 53.29 52.69 53.06 52.77 1,385,844
Jun 24 53.31 52.77 52.94 53.08 1,819,305
Jun 23 52.86 52.46 52.48 52.81 2,258,691
Jun 20 53.37 52.36 52.86 52.40 3,880,179
Jun 19 53.28 52.84 53.08 53.20 1,714,560
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.