NYSE - Nasdaq Real Time Price • USD
Kohl's Corporation (KSS)
At close: 4:00 PM EDT
After hours: 4:53 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 24.13 | 24.30 | 23.43 | 24.28 | 24.28 | 5,129,542 |
Apr 24, 2024 | 25.34 | 25.48 | 24.42 | 24.89 | 24.89 | 6,177,200 |
Apr 23, 2024 | 24.70 | 25.90 | 24.65 | 25.40 | 25.40 | 7,782,500 |
Apr 22, 2024 | 23.40 | 24.82 | 23.39 | 24.70 | 24.70 | 9,148,800 |
Apr 19, 2024 | 22.73 | 23.34 | 22.63 | 23.19 | 23.19 | 5,011,100 |
Apr 18, 2024 | 21.92 | 22.94 | 21.43 | 22.85 | 22.85 | 7,914,200 |
Apr 17, 2024 | 22.16 | 22.39 | 21.58 | 21.86 | 21.86 | 4,120,900 |
Apr 16, 2024 | 22.12 | 22.39 | 21.81 | 22.02 | 22.02 | 4,657,500 |
Apr 15, 2024 | 23.08 | 23.17 | 22.05 | 22.23 | 22.23 | 5,720,700 |
Apr 12, 2024 | 23.23 | 23.46 | 22.71 | 22.73 | 22.73 | 6,270,600 |
Apr 11, 2024 | 23.28 | 23.82 | 22.64 | 23.68 | 23.68 | 6,338,400 |
Apr 10, 2024 | 24.15 | 24.20 | 23.03 | 23.21 | 23.21 | 7,587,800 |
Apr 9, 2024 | 25.05 | 25.37 | 24.64 | 24.65 | 24.65 | 4,732,100 |
Apr 8, 2024 | 25.53 | 25.65 | 24.80 | 24.98 | 24.98 | 6,656,700 |
Apr 5, 2024 | 25.50 | 25.85 | 25.37 | 25.50 | 25.50 | 4,320,400 |
Apr 4, 2024 | 27.21 | 27.37 | 25.51 | 25.69 | 25.69 | 4,407,500 |
Apr 3, 2024 | 27.58 | 27.86 | 26.75 | 26.91 | 26.91 | 5,744,800 |
Apr 2, 2024 | 28.77 | 28.77 | 27.09 | 27.59 | 27.59 | 5,066,700 |
Apr 1, 2024 | 29.19 | 29.60 | 28.73 | 29.35 | 29.35 | 4,298,300 |
Mar 28, 2024 | 28.37 | 29.40 | 28.23 | 29.15 | 29.15 | 5,469,500 |
Mar 27, 2024 | 26.72 | 28.46 | 26.60 | 28.44 | 28.44 | 7,009,800 |
Mar 26, 2024 | 26.55 | 26.79 | 26.27 | 26.30 | 26.30 | 5,635,100 |
Mar 25, 2024 | 26.62 | 27.04 | 26.31 | 26.48 | 26.48 | 7,776,800 |
Mar 22, 2024 | 27.17 | 27.70 | 26.31 | 26.37 | 26.37 | 4,022,200 |
Mar 21, 2024 | 26.37 | 27.76 | 26.13 | 27.50 | 27.50 | 5,065,300 |
Mar 20, 2024 | 25.35 | 26.18 | 25.18 | 26.14 | 26.14 | 3,288,100 |
Mar 19, 2024 | 0.50 Dividend | |||||
Mar 19, 2024 | 24.41 | 25.59 | 24.22 | 25.50 | 25.50 | 5,721,400 |
Mar 18, 2024 | 24.96 | 25.20 | 24.48 | 25.04 | 24.54 | 6,369,000 |
Mar 15, 2024 | 25.02 | 25.37 | 24.58 | 24.81 | 24.31 | 5,862,500 |
Mar 14, 2024 | 25.27 | 25.79 | 24.88 | 25.13 | 24.63 | 6,035,800 |
Mar 13, 2024 | 25.42 | 26.32 | 25.16 | 25.29 | 24.79 | 10,645,700 |
Mar 12, 2024 | 26.20 | 28.03 | 25.18 | 25.36 | 24.85 | 13,206,800 |
Mar 11, 2024 | 27.02 | 27.55 | 26.45 | 27.19 | 26.65 | 12,809,500 |
Mar 8, 2024 | 26.90 | 27.55 | 26.62 | 27.27 | 26.73 | 6,287,100 |
Mar 7, 2024 | 27.49 | 27.49 | 26.65 | 26.83 | 26.29 | 4,349,600 |
Mar 6, 2024 | 27.64 | 27.85 | 26.52 | 27.15 | 26.61 | 7,040,100 |
Mar 5, 2024 | 27.45 | 28.58 | 27.00 | 28.08 | 27.52 | 5,541,800 |
Mar 4, 2024 | 28.08 | 28.92 | 27.59 | 27.70 | 27.15 | 4,072,800 |
Mar 1, 2024 | 28.08 | 28.08 | 27.33 | 27.74 | 27.19 | 2,912,700 |
Feb 29, 2024 | 28.43 | 28.59 | 27.12 | 27.87 | 27.31 | 4,953,300 |
Feb 28, 2024 | 28.24 | 28.75 | 27.97 | 28.04 | 27.48 | 2,587,900 |
Feb 27, 2024 | 27.59 | 28.74 | 27.59 | 28.60 | 28.03 | 3,690,600 |
Feb 26, 2024 | 27.69 | 28.25 | 27.31 | 27.40 | 26.85 | 3,113,900 |
Feb 23, 2024 | 27.38 | 27.76 | 27.02 | 27.53 | 26.98 | 2,830,500 |
Feb 22, 2024 | 27.55 | 27.89 | 27.27 | 27.38 | 26.83 | 2,993,900 |
Feb 21, 2024 | 27.78 | 27.78 | 27.09 | 27.43 | 26.88 | 4,488,000 |
Feb 20, 2024 | 27.12 | 28.03 | 26.91 | 27.90 | 27.34 | 3,228,200 |
Feb 16, 2024 | 27.78 | 28.31 | 27.46 | 27.56 | 27.01 | 3,175,500 |
Feb 15, 2024 | 27.67 | 28.68 | 27.57 | 28.26 | 27.70 | 4,036,300 |
Feb 14, 2024 | 26.80 | 27.46 | 26.30 | 27.43 | 26.88 | 4,134,600 |
Feb 13, 2024 | 26.28 | 26.63 | 25.12 | 26.40 | 25.87 | 5,909,900 |
Feb 12, 2024 | 27.16 | 28.35 | 27.16 | 27.76 | 27.21 | 4,679,700 |
Feb 9, 2024 | 26.73 | 27.09 | 26.13 | 26.94 | 26.40 | 3,958,600 |
Feb 8, 2024 | 26.16 | 27.55 | 25.79 | 26.92 | 26.38 | 4,271,600 |
Feb 7, 2024 | 26.47 | 26.74 | 25.66 | 26.06 | 25.54 | 4,889,100 |
Feb 6, 2024 | 25.49 | 27.50 | 25.25 | 26.80 | 26.26 | 9,196,800 |
Feb 5, 2024 | 25.76 | 25.98 | 25.01 | 25.55 | 25.04 | 4,124,600 |
Feb 2, 2024 | 25.97 | 26.66 | 25.61 | 26.40 | 25.87 | 4,104,000 |
Feb 1, 2024 | 26.00 | 26.52 | 24.86 | 26.25 | 25.73 | 6,274,700 |
Jan 31, 2024 | 26.36 | 26.89 | 25.56 | 25.76 | 25.25 | 5,552,000 |
Jan 30, 2024 | 27.75 | 27.78 | 26.82 | 26.83 | 26.29 | 4,064,200 |
Jan 29, 2024 | 28.68 | 28.93 | 27.60 | 28.07 | 27.51 | 6,582,900 |
Jan 26, 2024 | 27.81 | 28.85 | 27.76 | 28.69 | 28.12 | 5,180,400 |
Jan 25, 2024 | 27.19 | 27.98 | 27.03 | 27.50 | 26.95 | 4,889,700 |
Jan 24, 2024 | 26.41 | 27.09 | 26.31 | 26.73 | 26.20 | 6,722,700 |
Jan 23, 2024 | 26.86 | 27.08 | 25.16 | 25.85 | 25.33 | 4,980,800 |
Jan 22, 2024 | 24.59 | 26.09 | 24.59 | 26.06 | 25.54 | 4,972,400 |
Jan 19, 2024 | 24.67 | 24.90 | 24.03 | 24.90 | 24.40 | 4,350,200 |
Jan 18, 2024 | 25.11 | 25.19 | 23.42 | 24.59 | 24.10 | 6,452,500 |
Jan 17, 2024 | 25.19 | 25.24 | 24.51 | 24.95 | 24.45 | 5,582,400 |
Jan 16, 2024 | 25.75 | 25.90 | 25.07 | 25.60 | 25.09 | 4,580,700 |
Jan 12, 2024 | 27.16 | 27.24 | 25.70 | 26.12 | 25.60 | 6,823,400 |
Jan 11, 2024 | 27.51 | 27.58 | 26.36 | 26.73 | 26.20 | 4,533,200 |
Jan 10, 2024 | 27.72 | 28.05 | 26.88 | 27.83 | 27.27 | 5,071,700 |
Jan 9, 2024 | 26.83 | 28.08 | 26.71 | 27.81 | 27.25 | 4,048,100 |
Jan 8, 2024 | 26.71 | 27.50 | 26.50 | 27.17 | 26.63 | 5,144,300 |
Jan 5, 2024 | 26.32 | 27.56 | 26.22 | 26.44 | 25.91 | 6,740,700 |
Jan 4, 2024 | 26.14 | 26.72 | 25.92 | 26.52 | 25.99 | 4,594,400 |
Jan 3, 2024 | 27.37 | 27.42 | 25.57 | 26.42 | 25.89 | 6,531,500 |
Jan 2, 2024 | 28.73 | 29.01 | 27.74 | 28.04 | 27.48 | 4,585,000 |
Dec 29, 2023 | 29.05 | 29.38 | 28.46 | 28.68 | 28.11 | 3,985,600 |
Dec 28, 2023 | 28.99 | 29.45 | 28.70 | 29.32 | 28.73 | 2,864,000 |
Dec 27, 2023 | 29.09 | 29.44 | 28.93 | 29.36 | 28.77 | 4,591,600 |
Dec 26, 2023 | 27.93 | 29.03 | 27.82 | 28.97 | 28.39 | 4,390,200 |
Dec 22, 2023 | 27.12 | 27.86 | 26.80 | 27.67 | 27.12 | 3,379,300 |
Dec 21, 2023 | 27.75 | 27.98 | 27.18 | 27.66 | 27.11 | 4,948,000 |
Dec 20, 2023 | 28.69 | 28.69 | 27.08 | 27.20 | 26.66 | 6,210,800 |
Dec 19, 2023 | 28.49 | 28.90 | 28.22 | 28.82 | 28.24 | 4,022,600 |
Dec 18, 2023 | 28.57 | 28.79 | 28.13 | 28.60 | 28.03 | 4,291,100 |
Dec 15, 2023 | 28.61 | 28.82 | 27.77 | 28.25 | 27.69 | 6,993,200 |
Dec 14, 2023 | 28.18 | 29.22 | 27.98 | 28.45 | 27.88 | 8,606,300 |
Dec 13, 2023 | 25.18 | 27.36 | 24.78 | 27.16 | 26.62 | 6,799,700 |
Dec 12, 2023 | 26.10 | 26.20 | 24.94 | 25.10 | 24.60 | 6,910,000 |
Dec 11, 2023 | 25.76 | 26.64 | 25.48 | 26.38 | 25.85 | 8,441,200 |
Dec 8, 2023 | 23.90 | 24.79 | 23.67 | 24.65 | 24.16 | 5,799,500 |
Dec 7, 2023 | 22.73 | 23.99 | 22.62 | 23.90 | 23.42 | 6,394,200 |
Dec 6, 2023 | 23.67 | 24.07 | 22.57 | 22.64 | 22.19 | 8,619,700 |
Dec 5, 2023 | 0.50 Dividend | |||||
Dec 5, 2023 | 24.73 | 24.73 | 23.41 | 23.45 | 22.98 | 6,557,400 |
Dec 4, 2023 | 24.24 | 25.70 | 24.16 | 25.57 | 24.57 | 7,952,600 |
Dec 1, 2023 | 23.51 | 24.48 | 22.70 | 24.24 | 23.29 | 8,134,200 |
Nov 30, 2023 | 24.09 | 24.30 | 23.11 | 23.45 | 22.53 | 6,650,900 |
Nov 29, 2023 | 23.52 | 24.82 | 23.52 | 23.85 | 22.92 | 5,988,400 |
Nov 28, 2023 | 23.00 | 23.54 | 22.68 | 23.53 | 22.61 | 4,553,100 |
Nov 27, 2023 | 22.95 | 23.36 | 22.21 | 23.05 | 22.15 | 8,691,100 |
Nov 24, 2023 | 23.38 | 23.53 | 22.55 | 23.15 | 22.24 | 3,590,200 |
Nov 22, 2023 | 22.81 | 24.00 | 22.35 | 23.17 | 22.26 | 9,050,100 |
Nov 21, 2023 | 23.40 | 23.51 | 21.45 | 22.73 | 21.84 | 18,004,500 |
Nov 20, 2023 | 25.07 | 25.60 | 24.74 | 24.86 | 23.89 | 9,507,500 |
Nov 17, 2023 | 24.45 | 25.65 | 24.39 | 25.56 | 24.56 | 6,374,100 |
Nov 16, 2023 | 25.15 | 25.49 | 23.48 | 23.81 | 22.88 | 6,531,300 |
Nov 15, 2023 | 23.43 | 25.06 | 23.35 | 24.71 | 23.74 | 8,279,600 |
Nov 14, 2023 | 21.51 | 23.02 | 21.50 | 22.67 | 21.78 | 4,399,100 |
Nov 13, 2023 | 21.58 | 21.72 | 20.77 | 20.86 | 20.04 | 4,593,300 |
Nov 10, 2023 | 22.40 | 22.49 | 20.97 | 21.77 | 20.92 | 7,740,600 |
Nov 9, 2023 | 23.88 | 24.10 | 22.39 | 22.47 | 21.59 | 4,095,300 |
Nov 8, 2023 | 24.35 | 24.35 | 23.57 | 23.88 | 22.95 | 3,922,200 |
Nov 7, 2023 | 24.54 | 24.93 | 24.07 | 24.35 | 23.40 | 4,039,600 |
Nov 6, 2023 | 24.55 | 24.93 | 24.44 | 24.77 | 23.80 | 3,628,100 |
Nov 3, 2023 | 23.90 | 24.92 | 23.90 | 24.51 | 23.55 | 4,291,500 |
Nov 2, 2023 | 22.80 | 23.65 | 22.79 | 23.61 | 22.69 | 3,376,600 |
Nov 1, 2023 | 22.53 | 22.65 | 21.84 | 22.37 | 21.49 | 3,429,400 |
Oct 31, 2023 | 21.86 | 22.60 | 21.58 | 22.55 | 21.67 | 3,863,800 |
Oct 30, 2023 | 22.16 | 22.31 | 21.73 | 22.00 | 21.14 | 3,560,100 |
Oct 27, 2023 | 22.41 | 22.59 | 21.75 | 21.81 | 20.96 | 3,535,000 |
Oct 26, 2023 | 22.21 | 22.44 | 21.49 | 22.34 | 21.47 | 3,323,100 |
Oct 25, 2023 | 22.11 | 22.38 | 21.71 | 22.15 | 21.28 | 3,744,500 |
Oct 24, 2023 | 21.14 | 22.27 | 21.14 | 22.22 | 21.35 | 5,452,800 |
Oct 23, 2023 | 21.04 | 21.62 | 20.42 | 21.18 | 20.35 | 6,200,500 |
Oct 20, 2023 | 20.79 | 21.37 | 20.64 | 21.29 | 20.46 | 4,421,400 |
Oct 19, 2023 | 20.96 | 21.20 | 20.50 | 20.79 | 19.98 | 4,164,700 |
Oct 18, 2023 | 20.75 | 21.07 | 20.47 | 20.89 | 20.07 | 5,193,200 |
Oct 17, 2023 | 18.90 | 20.73 | 18.90 | 20.64 | 19.83 | 6,739,500 |
Oct 16, 2023 | 17.97 | 19.14 | 17.97 | 19.10 | 18.35 | 7,265,600 |
Oct 13, 2023 | 18.30 | 18.38 | 17.68 | 17.80 | 17.10 | 4,751,600 |
Oct 12, 2023 | 19.08 | 19.08 | 18.30 | 18.47 | 17.75 | 4,118,900 |
Oct 11, 2023 | 19.05 | 19.35 | 18.81 | 18.98 | 18.24 | 4,285,100 |
Oct 10, 2023 | 18.61 | 19.20 | 18.55 | 19.14 | 18.39 | 6,817,100 |
Oct 9, 2023 | 18.34 | 18.72 | 18.02 | 18.50 | 17.78 | 3,920,200 |
Oct 6, 2023 | 18.52 | 18.97 | 17.75 | 18.70 | 17.97 | 7,706,300 |
Oct 5, 2023 | 20.12 | 20.22 | 18.62 | 18.66 | 17.93 | 6,763,700 |
Oct 4, 2023 | 19.78 | 20.29 | 19.78 | 20.23 | 19.44 | 6,579,400 |
Oct 3, 2023 | 20.26 | 20.51 | 19.61 | 19.80 | 19.03 | 5,140,200 |
Oct 2, 2023 | 20.99 | 21.42 | 20.55 | 20.61 | 19.80 | 29,509,500 |
Sep 29, 2023 | 20.61 | 21.70 | 20.57 | 20.96 | 20.14 | 8,017,400 |
Sep 28, 2023 | 19.73 | 20.27 | 19.48 | 20.10 | 19.31 | 3,868,400 |
Sep 27, 2023 | 19.95 | 20.22 | 19.43 | 19.54 | 18.78 | 3,178,600 |
Sep 26, 2023 | 20.00 | 20.62 | 19.77 | 19.82 | 19.04 | 4,673,100 |
Sep 25, 2023 | 20.39 | 20.72 | 20.28 | 20.54 | 19.74 | 3,576,600 |
Sep 22, 2023 | 21.07 | 21.18 | 20.39 | 20.58 | 19.77 | 3,937,100 |
Sep 21, 2023 | 21.20 | 21.52 | 20.89 | 20.90 | 20.08 | 4,433,100 |
Sep 20, 2023 | 21.92 | 22.07 | 21.29 | 21.32 | 20.49 | 3,296,000 |
Sep 19, 2023 | 21.43 | 21.91 | 21.33 | 21.82 | 20.97 | 4,222,500 |
Sep 18, 2023 | 22.71 | 22.78 | 21.43 | 21.44 | 20.60 | 3,961,700 |
Sep 15, 2023 | 22.67 | 23.12 | 22.59 | 22.80 | 21.91 | 4,030,300 |
Sep 14, 2023 | 22.74 | 23.10 | 22.42 | 22.76 | 21.87 | 3,343,800 |
Sep 13, 2023 | 23.23 | 23.33 | 22.32 | 22.45 | 21.57 | 3,978,000 |
Sep 12, 2023 | 23.90 | 24.29 | 23.33 | 23.45 | 22.53 | 2,858,700 |
Sep 11, 2023 | 24.34 | 24.46 | 23.69 | 23.87 | 22.94 | 3,122,000 |
Sep 8, 2023 | 23.69 | 24.42 | 23.31 | 24.19 | 23.24 | 4,150,800 |
Sep 7, 2023 | 24.59 | 24.61 | 23.70 | 23.84 | 22.91 | 2,956,500 |
Sep 6, 2023 | 24.79 | 25.09 | 24.32 | 24.80 | 23.83 | 2,830,700 |
Sep 5, 2023 | 0.50 Dividend | |||||
Sep 5, 2023 | 25.76 | 26.02 | 25.07 | 25.10 | 24.12 | 3,623,400 |
Sep 1, 2023 | 26.88 | 27.07 | 26.42 | 26.43 | 24.92 | 4,079,300 |
Aug 31, 2023 | 26.93 | 27.40 | 26.60 | 26.64 | 25.11 | 3,909,200 |
Aug 30, 2023 | 26.49 | 27.04 | 26.40 | 26.84 | 25.30 | 3,028,500 |
Aug 29, 2023 | 26.10 | 26.86 | 25.77 | 26.58 | 25.06 | 3,376,900 |
Aug 28, 2023 | 23.85 | 25.82 | 23.82 | 25.78 | 24.30 | 5,876,500 |
Aug 25, 2023 | 25.94 | 26.24 | 23.79 | 23.88 | 22.51 | 7,341,200 |
Aug 24, 2023 | 27.13 | 27.49 | 25.59 | 25.66 | 24.19 | 5,182,200 |
Aug 23, 2023 | 26.29 | 27.04 | 25.22 | 27.03 | 25.48 | 10,461,300 |
Aug 22, 2023 | 27.49 | 27.61 | 25.69 | 25.73 | 24.26 | 7,654,900 |
Aug 21, 2023 | 28.21 | 28.72 | 27.89 | 28.70 | 27.06 | 3,660,200 |
Aug 18, 2023 | 26.99 | 28.55 | 26.99 | 28.13 | 26.52 | 4,948,600 |
Aug 17, 2023 | 27.74 | 28.06 | 27.15 | 27.17 | 25.61 | 3,628,200 |
Aug 16, 2023 | 27.38 | 27.67 | 27.03 | 27.26 | 25.70 | 2,853,900 |
Aug 15, 2023 | 27.41 | 27.75 | 26.76 | 27.39 | 25.82 | 5,241,100 |
Aug 14, 2023 | 27.58 | 28.09 | 27.28 | 27.78 | 26.19 | 4,475,400 |
Aug 11, 2023 | 27.73 | 28.24 | 27.39 | 27.83 | 26.24 | 2,375,700 |
Aug 10, 2023 | 28.00 | 28.27 | 27.60 | 27.86 | 26.26 | 3,004,000 |
Aug 9, 2023 | 28.55 | 28.70 | 27.70 | 27.80 | 26.21 | 3,222,500 |
Aug 8, 2023 | 28.30 | 28.79 | 27.52 | 28.67 | 27.03 | 4,325,200 |
Aug 7, 2023 | 29.10 | 29.32 | 28.51 | 28.87 | 27.22 | 1,817,000 |
Aug 4, 2023 | 29.26 | 29.65 | 28.48 | 29.10 | 27.43 | 2,932,400 |
Aug 3, 2023 | 28.32 | 29.16 | 27.99 | 28.93 | 27.27 | 3,596,500 |
Aug 2, 2023 | 28.24 | 28.58 | 27.82 | 28.39 | 26.76 | 2,360,600 |
Aug 1, 2023 | 28.29 | 28.83 | 27.89 | 28.74 | 27.09 | 3,534,000 |
Jul 31, 2023 | 28.16 | 28.97 | 28.12 | 28.45 | 26.82 | 3,281,900 |
Jul 28, 2023 | 28.05 | 28.24 | 27.63 | 28.23 | 26.61 | 2,330,000 |
Jul 27, 2023 | 28.06 | 28.70 | 27.29 | 27.54 | 25.96 | 3,953,100 |
Jul 26, 2023 | 26.50 | 27.93 | 26.48 | 27.92 | 26.32 | 3,794,200 |
Jul 25, 2023 | 26.36 | 26.41 | 25.76 | 26.28 | 24.77 | 3,071,600 |
Jul 24, 2023 | 25.23 | 26.42 | 25.18 | 26.42 | 24.91 | 3,778,300 |
Jul 21, 2023 | 25.84 | 25.89 | 24.94 | 25.15 | 23.71 | 2,410,800 |
Jul 20, 2023 | 25.73 | 25.76 | 25.00 | 25.62 | 24.15 | 2,725,600 |
Jul 19, 2023 | 25.51 | 25.72 | 25.03 | 25.71 | 24.24 | 2,541,900 |
Jul 18, 2023 | 25.29 | 26.03 | 25.06 | 25.19 | 23.75 | 3,085,000 |
Jul 17, 2023 | 24.62 | 25.27 | 24.16 | 25.20 | 23.76 | 2,855,200 |
Jul 14, 2023 | 25.01 | 25.01 | 24.35 | 24.74 | 23.32 | 3,401,500 |
Jul 13, 2023 | 25.08 | 25.19 | 24.66 | 25.01 | 23.58 | 3,531,400 |
Jul 12, 2023 | 25.71 | 25.75 | 24.82 | 24.97 | 23.54 | 3,259,900 |
Jul 11, 2023 | 24.38 | 25.59 | 24.11 | 25.23 | 23.78 | 3,794,800 |
Jul 10, 2023 | 24.07 | 24.64 | 23.55 | 24.06 | 22.68 | 4,295,700 |
Jul 7, 2023 | 24.00 | 24.69 | 23.89 | 24.21 | 22.82 | 3,888,600 |
Jul 6, 2023 | 23.71 | 24.05 | 23.35 | 23.86 | 22.49 | 3,108,200 |
Jul 5, 2023 | 24.15 | 24.29 | 23.70 | 24.10 | 22.72 | 3,110,100 |
Jul 3, 2023 | 23.28 | 24.52 | 23.28 | 24.50 | 23.10 | 3,311,700 |
Jun 30, 2023 | 23.26 | 23.38 | 22.66 | 23.05 | 21.73 | 2,929,600 |
Jun 29, 2023 | 22.70 | 23.34 | 22.61 | 23.09 | 21.77 | 3,381,800 |
Jun 28, 2023 | 22.60 | 22.62 | 22.11 | 22.58 | 21.29 | 2,695,500 |
Jun 27, 2023 | 21.86 | 22.75 | 21.55 | 22.68 | 21.38 | 3,070,900 |
Jun 26, 2023 | 21.51 | 22.17 | 21.42 | 21.87 | 20.62 | 3,879,700 |
Jun 23, 2023 | 21.47 | 22.02 | 21.33 | 21.45 | 20.22 | 4,181,200 |
Jun 22, 2023 | 22.19 | 22.24 | 21.65 | 21.73 | 20.48 | 2,672,900 |
Jun 21, 2023 | 22.39 | 22.59 | 22.17 | 22.22 | 20.95 | 2,788,800 |
Jun 20, 2023 | 23.08 | 23.08 | 22.17 | 22.59 | 21.30 | 5,692,200 |
Jun 16, 2023 | 23.79 | 24.09 | 22.90 | 23.07 | 21.75 | 7,177,900 |
Jun 15, 2023 | 24.21 | 24.47 | 23.13 | 23.72 | 22.36 | 6,753,700 |
Jun 14, 2023 | 23.60 | 23.60 | 22.58 | 23.09 | 21.77 | 3,922,300 |
Jun 13, 2023 | 23.64 | 23.70 | 23.10 | 23.28 | 21.95 | 4,638,100 |
Jun 12, 2023 | 22.00 | 23.61 | 21.92 | 23.43 | 22.09 | 5,524,800 |
Jun 9, 2023 | 22.27 | 22.43 | 21.68 | 22.06 | 20.80 | 4,165,200 |
Jun 8, 2023 | 21.89 | 22.25 | 21.20 | 22.06 | 20.80 | 4,265,900 |
Jun 7, 2023 | 22.08 | 22.21 | 21.63 | 21.99 | 20.73 | 6,091,800 |
Jun 6, 2023 | 0.50 Dividend | |||||
Jun 6, 2023 | 19.85 | 22.02 | 19.78 | 21.93 | 20.67 | 10,152,100 |
Jun 5, 2023 | 20.38 | 20.79 | 20.17 | 20.35 | 18.71 | 7,045,600 |
Jun 2, 2023 | 18.36 | 20.34 | 18.32 | 20.28 | 18.65 | 10,830,200 |
Jun 1, 2023 | 18.29 | 18.72 | 17.89 | 17.99 | 16.54 | 9,074,200 |
May 31, 2023 | 18.88 | 18.94 | 18.22 | 18.32 | 16.85 | 8,393,300 |
May 30, 2023 | 19.77 | 19.77 | 18.78 | 19.00 | 17.47 | 10,355,800 |
May 26, 2023 | 19.79 | 20.27 | 19.43 | 20.03 | 18.42 | 5,313,000 |
May 25, 2023 | 20.55 | 21.17 | 19.65 | 19.67 | 18.09 | 9,400,700 |
May 24, 2023 | 22.32 | 22.94 | 20.15 | 20.72 | 19.05 | 32,061,500 |
May 23, 2023 | 19.50 | 19.83 | 19.22 | 19.27 | 17.72 | 4,847,700 |
May 22, 2023 | 19.05 | 19.59 | 18.71 | 19.51 | 17.94 | 5,583,100 |
May 19, 2023 | 20.42 | 20.42 | 18.61 | 19.00 | 17.47 | 8,695,100 |
May 18, 2023 | 20.43 | 20.90 | 20.37 | 20.68 | 19.02 | 4,348,300 |
May 17, 2023 | 19.46 | 20.44 | 19.41 | 20.38 | 18.74 | 4,303,600 |
May 16, 2023 | 20.16 | 20.37 | 19.36 | 19.42 | 17.86 | 3,446,500 |
May 15, 2023 | 20.00 | 20.58 | 19.93 | 20.41 | 18.77 | 3,456,900 |
May 12, 2023 | 20.46 | 20.48 | 19.54 | 19.87 | 18.27 | 2,630,600 |
May 11, 2023 | 19.84 | 20.36 | 19.73 | 20.18 | 18.56 | 3,206,900 |
May 10, 2023 | 20.32 | 20.36 | 19.61 | 19.97 | 18.36 | 2,690,600 |
May 9, 2023 | 20.09 | 20.17 | 19.68 | 20.03 | 18.42 | 3,526,900 |
May 8, 2023 | 21.00 | 21.07 | 20.03 | 20.46 | 18.81 | 3,429,700 |
May 5, 2023 | 19.74 | 20.80 | 19.66 | 20.80 | 19.13 | 4,088,900 |
May 4, 2023 | 20.00 | 20.01 | 19.19 | 19.58 | 18.00 | 4,638,700 |
May 3, 2023 | 20.77 | 21.01 | 20.16 | 20.19 | 18.57 | 4,155,800 |
May 2, 2023 | 21.25 | 21.30 | 20.35 | 20.81 | 19.14 | 4,175,500 |
May 1, 2023 | 21.96 | 22.11 | 21.33 | 21.48 | 19.75 | 3,284,100 |
Apr 28, 2023 | 22.20 | 22.55 | 21.90 | 22.03 | 20.26 | 4,012,300 |
Apr 27, 2023 | 21.68 | 22.32 | 21.36 | 22.20 | 20.41 | 3,797,600 |
Apr 26, 2023 | 21.37 | 21.98 | 21.31 | 21.53 | 19.80 | 3,527,200 |
Related Tickers
M Macy's, Inc.
18.35
-2.03%
JWN Nordstrom, Inc.
19.00
-1.35%
DDS Dillard's, Inc.
445.43
-0.85%
DDT Dillards Capital Trust I CAP SECS 7.5%
25.58
-0.35%
MACY.VI Macy's, Inc.
17.12
-3.03%
CBD Companhia Brasileira De Distribuicao
0.4450
0.00%
MKS.L Marks and Spencer Group plc
260.70
+1.12%
SON.LS Sonae, SGPS, S.A.
0.9380
+1.63%
SRSCQ Sears Canada Inc.
0.0000
0.00%
EXTO Almacenes Éxito S.A.
4.7500
+0.42%