Kohl's Corporation Common Stockのデータ

Kohl's Corporation Common Stockの基本情報

名前 Kohl's Corporation Common Stock
ティッカー KSS
国 United States
上場年 1992.0
セクター Consumer Services

Kohl's Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 50.56 49.21 50.28 50.36 4321500.0 50.36
2021-02-12 50.46 49.27 50.17 50.08 2059200.0 50.08
2021-02-11 51.44 49.67 50.04 50.55 2396400.0 50.55
2021-02-10 50.92 49.31 50.19 49.98 2259000.0 49.98
2021-02-09 51.0 49.7 50.87 49.85 3168600.0 49.85
2021-02-08 51.46 49.47 49.94 51.09 3375600.0 51.09
2021-02-05 50.0 48.37 50.0 49.53 3045300.0 49.53
2021-02-04 51.0 47.5 47.51 49.33 7564300.0 49.33
2021-02-03 46.96 44.35 44.67 46.65 4847400.0 46.65
2021-02-02 43.73 42.68 43.31 43.36 3071500.0 43.36
2021-02-01 44.96 42.81 44.54 43.13 4261300.0 43.13
2021-01-29 46.64 43.89 46.11 44.06 5198300.0 44.06
2021-01-28 47.92 45.61 47.23 45.69 4640900.0 45.69
2021-01-27 49.51 45.72 46.96 47.65 9055100.0 47.65
2021-01-26 45.68 44.41 45.5 45.16 3372000.0 45.16
2021-01-25 47.3 44.21 45.52 44.93 4596000.0 44.93
2021-01-22 45.21 43.79 44.1 45.18 3595000.0 45.18
2021-01-21 45.77 43.93 44.14 44.79 3320100.0 44.79
2021-01-20 45.35 43.5 43.93 43.68 4161600.0 43.68
2021-01-19 44.29 42.91 43.99 43.62 2500300.0 43.62
2021-01-15 45.75 43.33 45.18 43.6 5050100.0 43.6
2021-01-14 46.16 44.75 44.89 45.58 3675700.0 45.58
2021-01-13 45.84 44.15 44.34 45.02 4052800.0 45.02
2021-01-12 45.38 42.55 42.86 45.21 5502400.0 45.21
2021-01-11 43.77 41.35 41.56 42.39 4338700.0 42.39
2021-01-08 42.41 40.91 41.7 41.61 3887600.0 41.61
2021-01-07 42.76 41.51 41.63 41.55 4913100.0 41.55
2021-01-06 42.29 40.03 40.23 41.08 5497100.0 41.08
2021-01-05 39.83 38.65 38.75 39.49 3738700.0 39.49
2021-01-04 41.1 38.76 40.76 38.78 5098900.0 38.78
2020-12-31 41.79 40.59 41.01 40.69 2785900.0 40.69
2020-12-30 41.61 39.93 40.04 41.33 4288200.0 41.33
2020-12-29 40.07 38.55 39.85 39.89 3896100.0 39.89
2020-12-28 40.8 38.38 39.06 40.13 4374700.0 40.13
2020-12-24 39.51 38.36 39.36 38.91 2173100.0 38.91
2020-12-23 39.91 38.5 38.67 39.73 3546400.0 39.73
2020-12-22 38.9 37.61 38.83 38.2 3381100.0 38.2
2020-12-21 39.03 37.86 38.27 38.41 5160800.0 38.41
2020-12-18 40.9 39.11 39.68 39.4 6386900.0 39.4
2020-12-17 39.54 38.56 38.85 38.96 3633300.0 38.96
2020-12-16 39.31 38.05 38.68 38.98 4027900.0 38.98
2020-12-15 38.68 37.28 37.3 38.58 4670800.0 38.58
2020-12-14 39.35 36.78 38.77 36.92 6377400.0 36.92
2020-12-11 39.12 37.63 38.65 38.24 5924600.0 38.24
2020-12-10 40.1 38.81 39.15 39.32 4420200.0 39.32
2020-12-09 40.84 39.17 40.55 39.67 5814400.0 39.67
2020-12-08 41.19 39.7 39.73 40.09 5902400.0 40.09
2020-12-07 40.89 39.61 40.6 40.44 5392400.0 40.44
2020-12-04 41.0 39.1 39.16 40.9 7942000.0 40.9
2020-12-03 39.66 38.28 38.74 38.63 7477800.0 38.63
2020-12-02 38.64 35.97 36.69 38.55 11654200.0 38.55
2020-12-01 37.27 35.66 36.08 36.52 19858600.0 36.52
2020-11-30 33.25 31.25 32.91 32.2 8805200.0 32.2
2020-11-27 33.65 32.56 33.09 33.5 4327500.0 33.5
2020-11-25 33.84 32.28 32.8 33.45 9510700.0 33.45
2020-11-24 33.54 31.95 32.84 33.49 14729100.0 33.49
2020-11-23 31.19 28.8 29.0 30.96 13173100.0 30.96
2020-11-20 29.88 28.4 29.08 28.41 8638600.0 28.41
2020-11-19 29.37 28.22 28.72 29.17 9947900.0 29.17
2020-11-18 30.34 28.19 29.61 28.68 15585600.0 28.68
2020-11-17 29.42 25.38 25.6 29.18 24582200.0 29.18
2020-11-16 26.27 24.8 25.95 26.15 15228100.0 26.15
2020-11-13 24.59 22.96 23.1 24.26 11003100.0 24.26
2020-11-12 23.51 22.31 22.98 22.68 9956800.0 22.68
2020-11-11 26.15 23.42 25.74 23.52 14877600.0 23.52
2020-11-10 27.14 25.63 25.8 26.15 12665400.0 26.15
2020-11-09 25.98 23.58 24.21 25.84 15460500.0 25.84
2020-11-06 22.23 21.22 21.73 21.54 6908300.0 21.54
2020-11-05 22.08 20.86 20.88 21.66 7076800.0 21.66
2020-11-04 21.61 20.67 21.42 20.77 8497500.0 20.77
2020-11-03 21.97 20.55 20.91 21.78 8755400.0 21.78
2020-11-02 21.48 20.47 21.48 20.59 7673600.0 20.59
2020-10-30 22.1 20.8 21.48 21.29 9646400.0 21.29
2020-10-29 22.06 20.83 20.97 21.8 6201000.0 21.8
2020-10-28 21.92 20.82 21.47 21.16 6358400.0 21.16
2020-10-27 23.13 22.12 22.71 22.14 5733600.0 22.14
2020-10-26 24.15 22.19 23.68 22.86 9915800.0 22.86
2020-10-23 24.08 22.62 23.31 23.97 10670200.0 23.97
2020-10-22 23.36 21.87 21.87 23.1 10489800.0 23.1
2020-10-21 22.36 20.23 20.91 22.04 13784400.0 22.04
2020-10-20 21.43 19.68 19.68 20.65 14659100.0 20.65
2020-10-19 20.57 19.34 20.49 19.37 7454900.0 19.37
2020-10-16 20.97 20.08 20.82 20.21 6663900.0 20.21
2020-10-15 20.8 20.03 20.05 20.66 4629300.0 20.66
2020-10-14 21.15 20.54 20.68 20.64 6281500.0 20.64
2020-10-13 21.28 20.43 21.18 20.6 6250800.0 20.6
2020-10-12 22.39 21.18 21.75 21.26 6230300.0 21.26
2020-10-09 22.24 21.43 22.0 21.53 6681700.0 21.53
2020-10-08 21.9 20.72 20.87 21.89 8074000.0 21.89
2020-10-07 20.74 19.83 19.83 20.64 6694300.0 20.64
2020-10-06 20.75 19.36 20.75 19.49 7438600.0 19.49
2020-10-05 20.75 20.05 20.33 20.42 6275500.0 20.42
2020-10-02 20.06 18.5 18.54 19.96 10624200.0 19.96
2020-10-01 19.63 18.36 18.56 19.46 9286900.0 19.46
2020-09-30 19.03 18.43 18.46 18.53 9239300.0 18.53
2020-09-29 19.65 18.28 19.65 18.41 12995500.0 18.41
2020-09-28 20.27 19.45 19.95 19.48 6565900.0 19.48
2020-09-25 20.04 19.27 19.78 19.45 6669100.0 19.45
2020-09-24 20.3 19.24 19.94 19.84 7077400.0 19.84
2020-09-23 21.55 20.13 21.11 20.15 6096700.0 20.15
2020-09-22 21.91 20.73 21.91 20.82 7381000.0 20.82
2020-09-21 22.94 21.48 22.53 21.5 7535000.0 21.5
2020-09-18 23.86 23.1 23.22 23.4 34310600.0 23.4
2020-09-17 24.04 22.99 23.54 23.26 5923400.0 23.26
2020-09-16 24.51 22.95 23.16 23.82 8882400.0 23.82
2020-09-15 23.48 22.75 23.09 23.13 6548100.0 23.13
2020-09-14 23.4 21.59 21.68 23.37 10608000.0 23.37
2020-09-11 21.99 21.11 21.99 21.33 6724700.0 21.33
2020-09-10 22.7 21.78 22.18 21.89 6279000.0 21.89
2020-09-09 22.38 21.9 22.2 22.03 6947900.0 22.03
2020-09-08 22.78 21.36 21.81 22.38 10204000.0 22.38
2020-09-04 22.29 20.97 22.05 22.25 8287000.0 22.25
2020-09-03 22.09 21.01 21.32 21.72 9814900.0 21.72
2020-09-02 21.93 20.84 21.28 21.2 7239600.0 21.2
2020-09-01 21.59 20.78 20.9 20.97 7108900.0 20.97
2020-08-31 21.61 20.81 21.6 21.36 6882100.0 21.36
2020-08-28 21.69 21.12 21.36 21.65 7460600.0 21.65
2020-08-27 21.72 20.75 20.75 21.12 7446800.0 21.12
2020-08-26 20.97 20.35 20.55 20.71 6287000.0 20.71
2020-08-25 20.8 19.93 20.53 20.62 8317000.0 20.62
2020-08-24 20.43 19.07 19.19 20.39 12822200.0 20.39
2020-08-21 19.34 18.74 18.95 18.9 9189700.0 18.9
2020-08-20 19.74 19.0 19.09 19.0 10126300.0 19.0
2020-08-19 20.4 19.45 19.71 19.58 15202300.0 19.58
2020-08-18 21.09 19.35 20.94 20.01 45075000.0 20.01
2020-08-17 23.82 22.67 23.58 23.45 9546000.0 23.45
2020-08-14 24.31 22.56 22.81 23.4 10009700.0 23.4
2020-08-13 23.2 22.58 22.99 22.77 7063300.0 22.77
2020-08-12 23.96 22.54 23.71 23.43 6792300.0 23.43
2020-08-11 24.14 23.13 23.71 23.24 8622100.0 23.24
2020-08-10 23.33 22.07 22.13 22.85 10086800.0 22.85
2020-08-07 22.22 20.46 20.62 22.02 7114900.0 22.02
2020-08-06 21.15 20.23 20.55 20.72 6078400.0 20.72
2020-08-05 21.12 20.17 20.28 20.83 9003400.0 20.83
2020-08-04 19.86 19.17 19.35 19.65 6211900.0 19.65
2020-08-03 19.68 18.61 19.02 19.33 6602700.0 19.33
2020-07-31 19.57 18.67 19.37 19.04 6874600.0 19.04
2020-07-30 20.04 19.11 19.85 19.36 8366800.0 19.36
2020-07-29 20.84 19.9 20.38 20.09 7360500.0 20.09
2020-07-28 20.75 19.7 19.71 20.28 6547800.0 20.28
2020-07-27 20.87 19.52 20.86 19.78 9009200.0 19.78
2020-07-24 22.24 20.74 21.81 20.86 8985300.0 20.86
2020-07-23 22.69 21.22 21.25 22.06 10019300.0 22.06
2020-07-22 21.5 20.59 20.87 21.46 12291200.0 21.46
2020-07-21 22.94 21.4 21.51 22.33 8911000.0 22.33
2020-07-20 21.98 20.86 21.9 21.21 6842100.0 21.21
2020-07-17 22.87 21.94 22.71 22.04 6401700.0 22.04
2020-07-16 22.91 21.5 21.62 22.77 8636700.0 22.77
2020-07-15 22.43 21.07 21.26 22.3 8555800.0 22.3
2020-07-14 20.88 19.93 20.25 20.38 6915700.0 20.38
2020-07-13 21.36 20.32 21.2 20.44 7214100.0 20.44
2020-07-10 21.34 20.2 20.52 21.09 8246400.0 21.09
2020-07-09 22.05 20.32 22.05 20.61 12413100.0 20.61
2020-07-08 22.28 20.69 21.24 22.22 14995200.0 22.22
2020-07-07 20.88 20.04 20.56 20.3 6501400.0 20.3
2020-07-06 21.4 20.42 21.1 20.98 6335700.0 20.98
2020-07-02 21.1 20.16 20.86 20.58 6942100.0 20.58
2020-07-01 21.78 20.08 20.88 20.1 8293600.0 20.1
2020-06-30 20.86 19.97 20.35 20.77 6911300.0 20.77
2020-06-29 20.68 18.7 19.04 20.66 9119100.0 20.66
2020-06-26 20.42 18.69 19.8 18.77 10901800.0 18.77
2020-06-25 20.48 19.51 20.06 19.91 8988900.0 19.91
2020-06-24 21.72 20.26 21.55 20.64 8964400.0 20.64
2020-06-23 22.36 21.48 22.2 22.0 7511200.0 22.0
2020-06-22 22.43 21.58 22.15 21.94 9855200.0 21.94
2020-06-19 23.87 22.08 23.82 22.25 11984200.0 22.25
2020-06-18 24.04 22.63 22.95 23.36 7302300.0 23.36
2020-06-17 24.64 23.33 24.47 23.57 7485000.0 23.57
2020-06-16 25.84 24.06 25.84 24.82 12875800.0 24.82
2020-06-15 23.05 21.14 21.5 22.78 11092100.0 22.78
2020-06-12 23.29 21.88 23.07 23.22 8779200.0 23.22
2020-06-11 22.74 20.99 21.51 21.26 12965900.0 21.26
2020-06-10 26.8 23.94 26.76 23.95 16263500.0 23.95
2020-06-09 29.34 26.65 27.81 26.82 13522600.0 26.82
2020-06-08 28.89 27.4 28.35 28.83 13538400.0 28.83
2020-06-05 28.65 26.36 27.33 26.58 18114500.0 26.58
2020-06-04 24.28 22.3 22.93 23.84 12021900.0 23.84
2020-06-03 23.2 21.64 21.64 22.9 12266700.0 22.9
2020-06-02 21.46 20.21 21.08 21.05 10626300.0 21.05
2020-06-01 21.04 19.01 19.16 20.7 13221800.0 20.7
2020-05-29 19.73 18.8 19.54 19.22 21263800.0 19.22
2020-05-28 22.61 19.96 22.52 20.12 15447800.0 20.12
2020-05-27 22.31 20.31 20.54 22.29 18688800.0 22.29
2020-05-26 19.66 18.42 18.55 19.46 13145900.0 19.46
2020-05-22 18.35 17.19 18.06 17.48 8518400.0 17.48
2020-05-21 18.3 16.31 16.58 18.01 14671800.0 18.01
2020-05-20 17.76 16.62 17.76 16.7 14811000.0 16.7
2020-05-19 18.61 16.9 18.55 17.38 24297200.0 17.38
2020-05-18 19.33 18.3 18.54 18.82 15992900.0 18.82
2020-05-15 17.71 16.1 16.35 17.54 9449400.0 17.54
2020-05-14 17.3 15.31 15.82 16.69 8061200.0 16.69
2020-05-13 16.9 15.98 16.78 16.33 7921000.0 16.33
2020-05-12 18.22 16.88 17.78 16.9 5475900.0 16.9
2020-05-11 17.91 17.02 17.86 17.54 8374800.0 17.54
2020-05-08 18.92 17.72 18.55 18.2 10042000.0 18.2
2020-05-07 18.4 17.21 17.22 17.9 10880600.0 17.9
2020-05-06 17.4 16.45 17.26 16.65 7278400.0 16.65
2020-05-05 18.58 16.98 18.0 17.08 6722200.0 17.08
2020-05-04 17.94 16.26 16.99 17.57 8117100.0 17.57
2020-05-01 18.38 17.35 17.72 17.64 8493900.0 17.64
2020-04-30 19.64 18.22 19.5 18.46 13705200.0 18.46
2020-04-29 21.08 19.37 20.9 20.05 14546900.0 20.05
2020-04-28 20.95 18.74 19.73 19.84 19431300.0 19.84
2020-04-27 18.64 15.72 16.2 18.6 16283600.0 18.6
2020-04-24 16.45 15.12 16.25 15.8 13397000.0 15.8
2020-04-23 16.35 15.04 15.08 16.12 13759000.0 16.12
2020-04-22 17.2 15.16 16.9 15.39 11059800.0 15.39
2020-04-21 17.08 16.11 16.33 16.48 8264200.0 16.48
2020-04-20 18.31 16.98 17.73 17.06 9833400.0 17.06
2020-04-17 19.7 18.03 18.96 18.48 10036100.0 18.48
2020-04-16 18.08 17.2 17.85 17.61 5448800.0 17.61
2020-04-15 18.47 17.08 17.6 17.69 7435700.0 17.69
2020-04-14 20.33 18.57 19.43 19.01 9173500.0 19.01
2020-04-13 20.9 17.92 20.42 18.79 10311200.0 18.79
2020-04-09 21.28 18.81 18.88 19.91 16693600.0 19.91
2020-04-08 18.5 17.0 17.95 17.52 14489300.0 17.52
2020-04-07 18.63 16.51 16.65 17.01 23043500.0 17.01
2020-04-06 14.59 12.31 12.42 14.15 14233700.0 14.15
2020-04-03 11.99 10.89 11.75 11.51 9657500.0 11.51
2020-04-02 13.77 11.52 12.9 11.71 10388500.0 11.71
2020-04-01 13.92 12.85 13.79 12.94 9759800.0 12.94
2020-03-31 16.46 14.45 15.92 14.59 8780400.0 14.59
2020-03-30 17.54 15.7 17.02 16.03 6602800.0 16.03
2020-03-27 18.26 15.77 16.77 17.55 8296100.0 17.55
2020-03-26 18.89 17.11 18.41 17.96 7977800.0 17.96
2020-03-25 18.3 15.89 17.39 17.7 11926900.0 17.7
2020-03-24 16.84 14.01 14.2 16.63 12213200.0 16.63
2020-03-23 15.79 12.85 15.6 13.09 14523900.0 13.09
2020-03-20 17.6 15.33 17.0 15.85 8900900.0 15.85
2020-03-19 18.07 14.36 15.35 17.18 8203200.0 17.18
2020-03-18 16.48 13.98 15.92 15.59 7246800.0 15.59
2020-03-17 19.35 15.95 19.3 17.0 11065700.0 17.0
2020-03-16 22.08 19.7 21.66 19.71 7129200.0 19.01
2020-03-13 24.9 22.05 24.6 24.79 9208500.0 23.9
2020-03-12 25.5 23.0 24.75 23.01 7803300.0 22.19
2020-03-11 30.69 28.09 30.58 28.45 7410800.0 27.43
2020-03-10 34.21 30.05 34.02 31.61 7072600.0 30.48
2020-03-09 32.79 31.1 32.08 32.5 5365600.0 31.34
2020-03-06 35.98 32.88 33.5 34.65 6341600.0 33.41
2020-03-05 35.96 34.01 35.42 34.14 6754300.0 32.92
2020-03-04 37.77 35.74 37.77 36.52 5865500.0 35.22
2020-03-03 40.1 36.58 39.86 37.43 11105300.0 36.09
2020-03-02 39.2 37.17 39.2 38.44 5781700.0 37.07
2020-02-28 39.75 37.51 37.55 39.15 4627400.0 37.75
2020-02-27 40.85 37.11 38.75 38.92 5744500.0 37.53
2020-02-26 41.78 39.91 41.31 40.02 4236300.0 38.59
2020-02-25 43.56 40.46 43.38 41.1 3623600.0 39.63
2020-02-24 43.51 42.36 42.88 43.13 2766400.0 41.59
2020-02-21 45.03 43.94 44.23 44.55 2448400.0 42.96
2020-02-20 45.52 43.81 43.95 44.77 3062300.0 43.17
2020-02-19 44.33 43.18 43.83 44.0 2975000.0 42.43
2020-02-18 44.28 43.36 44.22 43.83 3327900.0 42.26