Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kohl's Corp (NY: KSS )

18.68 +0.06 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 27.74 28.47 27.67 28.47 3,497,195 +0.84(+3.02%)
Jan 30, 2023 26.92 27.87 26.70 27.64 4,627,586 -0.06(-0.22%)
Jan 27, 2023 28.22 28.53 27.63 27.70 3,578,779 -0.44(-1.56%)
Jan 26, 2023 28.40 29.11 27.98 28.14 2,807,452 +0.19(+0.69%)
Jan 25, 2023 27.89 28.04 26.89 27.95 4,424,024 +0.04(+0.16%)
Jan 24, 2023 28.35 28.89 27.88 27.90 2,992,063 -0.84(-2.91%)
Jan 23, 2023 27.25 28.75 27.13 28.74 4,128,746 +1.68(+6.21%)
Jan 20, 2023 25.95 27.43 25.95 27.06 5,353,827 +0.47(+1.75%)
Jan 19, 2023 26.05 26.81 25.53 26.59 4,157,078 +0.07(+0.27%)
Jan 18, 2023 26.73 27.52 26.44 26.52 4,896,278 +0.09(+0.33%)
Jan 17, 2023 25.13 26.52 25.02 26.43 3,733,924 +1.07(+4.23%)
Jan 13, 2023 24.64 25.48 24.64 25.36 2,566,828 +0.38(+1.51%)
Jan 12, 2023 25.07 25.20 24.21 24.98 4,075,424 +0.24(+0.96%)
Jan 11, 2023 23.78 24.75 23.75 24.74 3,715,734 +1.05(+4.42%)
Jan 10, 2023 23.36 23.78 23.13 23.70 3,695,763 +0.55(+2.36%)
Jan 09, 2023 23.42 23.76 22.53 23.15 5,675,331 -0.81(-3.38%)
Jan 06, 2023 23.28 23.98 23.24 23.96 7,021,436 +0.85(+3.69%)
Jan 05, 2023 22.43 23.26 21.89 23.11 3,858,980 +0.18(+0.77%)
Jan 04, 2023 21.89 23.11 21.56 22.93 5,047,672 +1.34(+6.19%)
Jan 03, 2023 22.40 22.50 21.54 21.60 8,445,831 -0.62(-2.77%)
Dec 30, 2022 21.85 22.45 21.82 22.21 3,461,275 +0.15(+0.68%)
Dec 29, 2022 21.38 22.18 21.38 22.06 3,129,340 +0.81(+3.81%)
Dec 28, 2022 21.96 21.96 20.79 21.25 4,621,766 -0.83(-3.75%)
Dec 27, 2022 21.90 22.34 21.55 22.08 3,213,839 +0.11(+0.48%)
Dec 23, 2022 21.15 22.00 20.94 21.97 3,711,908 +0.81(+3.82%)
Dec 22, 2022 21.81 21.89 20.56 21.16 4,455,512 -1.03(-4.64%)
Dec 21, 2022 22.38 22.53 21.91 22.19 4,019,404 +0.29(+1.32%)
Dec 20, 2022 22.38 22.61 21.82 21.90 3,180,164 -0.57(-2.54%)
Dec 19, 2022 22.97 23.05 22.05 22.47 3,547,607 -0.37(-1.62%)
Dec 16, 2022 23.08 23.75 22.64 22.84 8,168,368 -0.57(-2.44%)
Dec 15, 2022 23.75 23.75 23.04 23.42 3,303,152 -0.67(-2.78%)
Dec 14, 2022 23.93 24.43 23.81 24.08 3,405,973 +0.15(+0.63%)
Dec 13, 2022 24.74 25.10 23.47 23.93 4,811,096 -0.02(-0.07%)
Dec 12, 2022 23.28 24.06 23.01 23.95 3,648,010 +0.70(+3.03%)
Dec 09, 2022 23.60 23.81 23.23 23.25 3,119,340 -0.59(-2.47%)
Dec 08, 2022 24.26 24.43 23.79 23.84 3,164,908 -0.33(-1.35%)
Dec 07, 2022 24.68 24.92 24.14 24.16 3,435,615 -0.84(-3.38%)
Dec 06, 2022 25.62 25.66 24.31 25.01 5,316,573 -0.49(-1.93%)
Dec 05, 2022 27.07 27.12 25.44 25.50 6,351,333 -1.76(-6.44%)
Dec 02, 2022 27.33 27.36 26.77 27.26 8,364,415 -0.24(-0.88%)
Dec 01, 2022 27.72 28.02 27.00 27.50 2,909,692 -0.24(-0.87%)
Nov 30, 2022 28.15 28.15 27.04 27.74 4,385,388 -0.28(-0.99%)
Nov 29, 2022 27.07 28.22 27.01 28.02 3,881,101 +0.94(+3.48%)
Nov 28, 2022 27.37 27.65 26.88 27.07 4,539,108 -0.54(-1.94%)
Nov 25, 2022 27.82 27.99 27.47 27.61 2,906,350 -0.49(-1.75%)
Nov 23, 2022 27.48 28.19 27.09 28.10 2,313,669 +0.23(+0.84%)
Nov 22, 2022 27.28 27.89 27.12 27.87 4,020,432 +1.12(+4.20%)
Nov 21, 2022 26.63 26.84 25.95 26.75 4,255,102 -0.04(-0.16%)
Nov 18, 2022 27.67 27.94 26.35 26.79 3,672,103 -0.38(-1.40%)
Nov 17, 2022 24.96 27.21 24.91 27.17 7,539,754 +1.40(+5.44%)
Nov 16, 2022 25.94 26.29 25.15 25.77 6,923,321 -1.96(-7.08%)
Nov 15, 2022 27.73 28.36 27.50 27.73 3,733,091 +0.54(+1.97%)
Nov 14, 2022 26.88 27.67 26.53 27.20 4,312,995 +0.19(+0.70%)
Nov 11, 2022 25.73 27.84 25.61 27.01 4,563,435 +1.61(+6.33%)
Nov 10, 2022 24.69 25.66 24.64 25.40 5,889,771 +2.02(+8.66%)
Nov 09, 2022 24.53 24.73 23.36 23.37 4,262,785 -1.55(-6.21%)
Nov 08, 2022 25.12 25.79 24.48 24.92 15,040,600 +1.70(+7.34%)
Nov 07, 2022 23.11 23.43 22.69 23.22 5,481,391 -0.22(-0.92%)
Nov 04, 2022 23.78 23.99 22.81 23.43 3,692,682 +0.13(+0.56%)
Nov 03, 2022 23.12 23.65 22.85 23.30 4,363,032 -0.10(-0.41%)
Nov 02, 2022 24.57 23.36 23.40 6,016,765 -1.52(-6.11%)
Nov 01, 2022 26.49 26.70 24.89 24.92 3,925,502 -0.98(-3.77%)
Oct 31, 2022 26.21 26.41 25.73 25.90 5,615,015 -0.47(-1.77%)
Oct 28, 2022 25.90 26.46 25.52 26.37 3,799,992 +0.31(+1.19%)
Oct 27, 2022 26.50 26.94 26.05 26.05 3,495,917 -0.05(-0.20%)
Oct 26, 2022 26.11 26.91 25.87 26.11 3,078,598 -0.03(-0.13%)
Oct 25, 2022 24.83 26.41 24.83 26.14 3,633,189 +1.12(+4.49%)
Oct 24, 2022 25.08 25.49 24.94 25.02 2,773,130 -0.02(-0.07%)
Oct 21, 2022 24.47 25.23 24.40 25.03 2,138,106 +0.56(+2.30%)
Oct 20, 2022 24.83 25.70 24.29 24.47 3,502,249 -0.16(-0.67%)
Oct 19, 2022 24.74 25.26 24.21 24.64 2,930,087 -0.37(-1.49%)
Oct 18, 2022 24.95 25.25 24.56 25.01 3,315,862 +0.75(+3.10%)
Oct 17, 2022 24.19 24.47 23.98 24.26 3,434,070 +0.93(+3.97%)
Oct 14, 2022 23.73 24.03 23.05 23.33 3,112,367 -0.05(-0.22%)
Oct 13, 2022 22.40 23.65 21.82 23.38 4,677,530 +0.54(+2.39%)
Oct 12, 2022 23.43 23.57 22.79 22.84 4,436,387 -0.53(-2.26%)
Oct 11, 2022 23.36 24.31 22.92 23.36 3,146,746 +0.06(+0.26%)
Oct 10, 2022 23.56 23.71 22.81 23.30 3,551,839 -0.07(-0.30%)
Oct 07, 2022 23.20 23.47 22.96 23.37 2,678,708 -0.28(-1.17%)
Oct 06, 2022 23.70 24.07 22.98 23.65 3,493,725 -0.22(-0.94%)
Oct 05, 2022 23.36 24.13 23.17 23.88 3,359,579 +0.05(+0.22%)
Oct 04, 2022 23.39 24.00 23.33 23.82 7,636,378 +1.31(+5.80%)
Oct 03, 2022 22.14 22.52 21.67 22.52 5,640,799 +0.77(+3.54%)
Sep 30, 2022 21.55 22.58 21.28 21.75 5,903,888 -0.16(-0.75%)
Sep 29, 2022 22.47 22.64 21.71 21.91 6,206,843 -0.99(-4.34%)
Sep 28, 2022 22.44 23.17 22.29 22.91 5,270,014 +0.68(+3.07%)
Sep 27, 2022 22.59 22.78 21.84 22.22 5,487,024 +0.14(+0.63%)
Sep 26, 2022 22.54 23.05 21.78 22.09 5,150,919 -0.66(-2.89%)
Sep 23, 2022 22.83 23.06 22.15 22.74 5,443,900 -0.54(-2.34%)
Sep 22, 2022 24.14 24.28 23.15 23.29 4,914,219 -0.84(-3.48%)
Sep 21, 2022 24.72 25.19 24.07 24.13 4,554,175 -0.35(-1.45%)
Sep 20, 2022 25.11 25.13 24.32 24.48 6,281,186 -0.88(-3.48%)
Sep 19, 2022 24.55 25.47 24.53 25.36 6,719,192 +0.51(+2.05%)
Sep 16, 2022 24.32 25.10 24.10 24.85 7,823,983 +0.05(+0.21%)
Sep 15, 2022 24.34 25.29 24.26 24.80 4,326,118 +0.00(+0.00%)
Sep 14, 2022 25.01 25.04 24.52 24.80 3,946,977 -0.09(-0.35%)
Sep 13, 2022 25.74 26.41 24.70 24.89 5,713,935 -1.84(-6.89%)
Sep 12, 2022 26.92 27.46 26.50 26.73 4,584,660 +0.17(+0.65%)
Sep 09, 2022 26.27 26.92 26.18 26.56 5,117,093 +0.59(+2.26%)
Sep 08, 2022 25.20 25.98 24.76 25.97 5,054,999 +0.36(+1.42%)
Sep 07, 2022 24.30 25.90 24.07 25.60 4,787,641 +1.14(+4.67%)
Sep 06, 2022 25.51 25.73 24.44 24.46 6,449,752 -1.02(-4.00%)
Sep 02, 2022 24.57 26.39 23.85 25.48 13,357,016 +1.36(+5.64%)
Sep 01, 2022 23.80 24.34 23.35 24.12 4,045,072 -0.04(-0.18%)
Aug 31, 2022 23.90 24.55 23.49 24.17 5,600,620 +0.28(+1.17%)
Aug 30, 2022 24.26 24.50 23.30 23.88 5,984,462 +0.00(+0.00%)
Aug 29, 2022 24.85 24.97 23.81 23.88 5,359,648 -1.40(-5.55%)
Aug 26, 2022 25.94 26.17 25.18 25.29 4,834,574 -0.56(-2.17%)
Aug 25, 2022 24.82 26.50 24.75 25.85 4,781,082 +0.90(+3.61%)
Aug 24, 2022 24.28 25.09 24.01 24.95 4,656,284 +0.43(+1.77%)
Aug 23, 2022 24.58 25.64 24.46 24.51 5,495,350 +0.50(+2.09%)
Aug 22, 2022 24.74 24.98 23.98 24.01 6,075,477 -1.40(-5.52%)
Aug 19, 2022 26.36 26.44 25.25 25.42 7,198,989 -1.22(-4.60%)
Aug 18, 2022 26.81 27.97 25.97 26.64 18,075,724 -2.23(-7.72%)
Aug 17, 2022 28.92 29.82 28.51 28.87 5,680,368 -0.97(-3.25%)
Aug 16, 2022 28.62 31.12 28.59 29.84 8,022,478 +1.73(+6.14%)
Aug 15, 2022 28.06 28.37 27.76 28.11 3,073,643 -0.10(-0.36%)
Aug 12, 2022 27.97 28.30 27.62 28.21 2,550,163 +0.48(+1.72%)
Aug 11, 2022 27.58 28.17 27.16 27.74 3,243,786 +1.10(+4.12%)
Aug 10, 2022 26.05 27.55 25.97 26.64 4,288,108 +1.40(+5.56%)
Aug 09, 2022 26.27 26.50 25.08 25.24 4,914,170 -1.51(-5.66%)
Aug 08, 2022 26.36 28.20 26.24 26.75 4,597,689 +0.77(+2.98%)
Aug 05, 2022 25.24 26.12 25.01 25.98 3,266,561 +0.45(+1.77%)
Aug 04, 2022 25.81 26.16 25.30 25.53 3,867,503 -0.92(-3.47%)
Aug 03, 2022 25.50 26.62 25.48 26.44 3,504,195 +1.56(+6.29%)
Aug 02, 2022 24.87 25.65 24.62 24.88 3,097,301 -0.20(-0.78%)
Aug 01, 2022 24.57 25.25 24.12 25.08 3,165,575 +0.30(+1.20%)
Jul 29, 2022 24.17 24.81 23.50 24.78 3,921,154 +0.88(+3.66%)
Jul 28, 2022 23.17 23.99 22.70 23.90 4,485,350 +0.90(+3.92%)
Jul 27, 2022 22.66 23.10 22.17 23.00 5,797,806 +0.62(+2.77%)
Jul 26, 2022 23.15 23.47 22.38 22.38 7,045,398 -2.24(-9.12%)
Jul 25, 2022 25.76 25.78 24.43 24.62 4,565,332 -1.11(-4.30%)
Jul 22, 2022 26.36 26.61 25.59 25.73 2,312,556 -0.54(-2.07%)
Jul 21, 2022 25.67 26.30 25.40 26.27 2,118,016 +0.43(+1.64%)
Jul 20, 2022 25.08 25.91 24.80 25.85 5,023,461 +0.68(+2.70%)
Jul 19, 2022 25.02 25.33 24.66 25.17 5,417,207 +0.56(+2.28%)
Jul 18, 2022 24.10 25.31 24.10 24.61 4,053,916 +0.60(+2.51%)
Jul 15, 2022 23.06 24.01 22.91 24.00 4,357,781 +1.08(+4.71%)
Jul 14, 2022 23.73 23.73 22.64 22.92 5,033,455 -0.88(-3.71%)
Jul 13, 2022 24.41 24.56 23.79 23.81 4,308,383 -0.81(-3.28%)
Jul 12, 2022 24.41 25.58 24.32 24.62 4,396,572 -0.19(-0.75%)
Jul 11, 2022 24.62 25.05 24.03 24.80 5,305,064 +0.00(+0.00%)
Jul 08, 2022 24.25 25.36 23.49 24.80 7,975,504 +0.77(+3.22%)
Jul 07, 2022 23.03 24.44 22.80 24.03 8,185,367 +0.76(+3.25%)
Jul 06, 2022 24.56 24.62 23.22 23.27 8,716,311 -1.73(-6.94%)
Jul 05, 2022 23.92 25.12 23.24 25.01 12,767,663 +0.62(+2.55%)
Jul 01, 2022 24.76 25.35 23.51 24.39 39,047,944 -5.96(-19.64%)
Jun 30, 2022 29.91 30.38 29.19 30.35 3,928,497 -0.19(-0.61%)
Jun 29, 2022 31.10 31.46 30.37 30.53 3,488,806 -0.77(-2.47%)
Jun 28, 2022 32.23 32.78 31.09 31.31 4,099,420 -0.73(-2.28%)
Jun 27, 2022 33.20 33.20 31.93 32.04 7,324,698 -1.34(-4.00%)
Jun 24, 2022 32.64 33.79 32.11 33.37 6,035,656 +0.74(+2.27%)
Jun 23, 2022 32.71 33.41 31.58 32.63 4,348,272 -0.20(-0.60%)
Jun 22, 2022 35.30 35.64 31.78 32.83 11,784,079 -3.16(-8.79%)
Jun 21, 2022 35.16 37.18 34.99 35.99 4,759,586 +1.77(+5.17%)
Jun 17, 2022 34.61 34.98 33.81 34.22 6,985,653 -0.05(-0.15%)
Jun 16, 2022 35.61 35.76 33.90 34.28 4,571,930 -2.11(-5.80%)
Jun 15, 2022 35.30 38.26 35.19 36.38 6,952,436 +1.46(+4.19%)
Jun 14, 2022 34.78 35.48 34.40 34.92 3,992,869 +0.45(+1.31%)
Jun 13, 2022 38.18 38.48 34.11 34.47 7,588,477 -4.43(-11.39%)
Jun 10, 2022 39.01 39.75 38.50 38.90 4,083,728 -0.72(-1.82%)
Jun 09, 2022 38.69 40.50 38.07 39.62 8,798,389 +0.71(+1.84%)
Jun 08, 2022 38.34 40.13 38.02 38.91 7,141,631 +0.14(+0.37%)
Jun 07, 2022 38.54 39.91 37.77 38.77 15,722,662 +3.38(+9.54%)
Jun 06, 2022 34.62 35.41 34.18 35.39 4,863,643 +0.54(+1.54%)
Jun 03, 2022 35.59 36.10 34.62 34.85 9,713,451 +0.25(+0.73%)
Jun 02, 2022 33.96 34.96 33.57 34.60 5,618,331 +0.82(+2.44%)
Jun 01, 2022 34.16 34.43 32.84 33.78 2,977,036 -0.10(-0.30%)
May 31, 2022 34.88 35.14 33.57 33.88 4,304,921 -1.30(-3.70%)
May 27, 2022 35.74 36.86 33.78 35.18 8,426,861 -1.11(-3.06%)
May 26, 2022 34.70 36.59 34.28 36.29 6,021,768 +2.28(+6.69%)
May 25, 2022 30.93 35.81 30.67 34.01 16,495,274 +3.61(+11.88%)
May 24, 2022 31.42 31.53 29.10 30.40 5,881,902 -1.73(-5.39%)
May 23, 2022 31.93 33.23 31.53 32.13 6,346,503 -0.81(-2.45%)
May 20, 2022 36.18 36.46 32.44 32.94 13,434,085 -4.91(-12.97%)
May 19, 2022 34.11 38.36 33.59 37.84 16,756,615 +1.60(+4.43%)
May 18, 2022 37.82 38.04 35.53 36.24 9,613,948 -4.49(-11.02%)
May 17, 2022 39.62 40.85 39.23 40.72 2,125,062 +1.18(+3.00%)
May 16, 2022 40.46 40.46 39.00 39.54 2,220,569 -1.16(-2.85%)
May 13, 2022 40.56 41.72 40.56 40.70 2,297,122 +0.78(+1.96%)
May 12, 2022 39.46 41.09 38.70 39.92 3,024,404 +0.72(+1.84%)
May 11, 2022 41.25 41.41 39.09 39.20 3,831,368 -2.30(-5.55%)
May 10, 2022 43.06 43.27 40.37 41.50 3,617,381 -1.04(-2.45%)
May 09, 2022 45.88 46.21 42.46 42.54 4,727,309 -4.29(-9.15%)
May 06, 2022 47.73 48.05 46.08 46.82 2,751,121 -1.38(-2.86%)
May 05, 2022 48.82 49.06 47.58 48.20 2,084,493 -1.16(-2.35%)
May 04, 2022 48.69 49.67 47.82 49.36 1,842,987 +1.02(+2.10%)
May 03, 2022 49.48 49.61 48.23 48.35 1,824,797 -1.05(-2.13%)
May 02, 2022 48.94 49.57 48.11 49.40 1,835,599 +0.76(+1.57%)
Apr 29, 2022 49.45 50.05 48.47 48.63 2,082,378 -1.10(-2.21%)
Apr 28, 2022 49.98 50.47 48.86 49.73 2,452,202 +0.57(+1.16%)
Apr 27, 2022 49.35 50.05 48.62 49.16 1,500,201 -0.37(-0.75%)
Apr 26, 2022 50.26 50.66 49.53 49.53 2,093,556 -1.21(-2.38%)
Apr 25, 2022 47.89 50.75 47.14 50.74 9,296,414 +2.55(+5.28%)
Apr 22, 2022 48.58 49.45 48.05 48.19 3,023,642 -1.05(-2.13%)
Apr 21, 2022 51.47 51.66 48.86 49.24 2,738,941 -1.66(-3.25%)
Apr 20, 2022 51.61 51.81 50.72 50.90 1,798,158 -0.71(-1.37%)
Apr 19, 2022 51.15 51.96 50.66 51.61 3,508,722 +0.80(+1.57%)
Apr 18, 2022 50.98 51.66 50.61 50.81 2,289,726 -0.45(-0.87%)
Apr 14, 2022 51.13 51.88 51.13 51.25 3,331,247 +0.16(+0.31%)
Apr 13, 2022 50.82 51.54 50.54 51.09 3,212,648 +0.43(+0.85%)
Apr 12, 2022 51.02 51.68 50.24 50.66 6,923,371 +2.57(+5.35%)
Apr 11, 2022 48.68 49.30 48.06 48.09 2,757,542 -0.48(-0.99%)
Apr 08, 2022 48.73 49.39 47.99 48.57 2,871,180 -0.16(-0.33%)
Apr 07, 2022 48.39 48.95 47.27 48.73 2,731,953 +0.01(+0.02%)
Apr 06, 2022 49.59 49.67 47.34 48.72 3,812,604 -1.47(-2.93%)
Apr 05, 2022 51.03 51.56 50.00 50.19 2,398,393 -0.74(-1.45%)
Apr 04, 2022 50.69 51.29 50.29 50.93 1,738,200 +0.24(+0.46%)
Apr 01, 2022 51.12 51.46 50.20 50.70 2,313,684 -0.10(-0.20%)
Mar 31, 2022 51.61 51.84 50.45 50.80 4,259,567 -0.81(-1.56%)
Mar 30, 2022 51.54 52.69 51.41 51.61 2,277,966 -0.56(-1.08%)
Mar 29, 2022 51.33 52.33 51.26 52.17 2,651,167 +0.92(+1.80%)
Mar 28, 2022 51.25 51.63 50.29 51.24 2,527,555 -0.54(-1.04%)
Mar 25, 2022 51.82 52.08 50.91 51.78 1,576,883 +0.45(+0.88%)
Mar 24, 2022 51.06 51.88 50.71 51.33 2,461,790 +0.37(+0.73%)
Mar 23, 2022 51.35 51.72 50.43 50.96 5,355,808 -1.04(-2.00%)
Mar 22, 2022 52.43 53.27 51.36 52.00 3,393,982 -0.13(-0.26%)
Mar 21, 2022 52.96 53.10 51.72 52.13 3,746,397 -0.32(-0.61%)
Mar 18, 2022 51.67 52.51 51.46 52.45 7,133,172 -0.08(-0.16%)
Mar 17, 2022 52.93 53.55 51.67 52.54 4,901,473 -0.49(-0.92%)
Mar 16, 2022 45.76 53.42 45.46 53.03 12,484,614 +7.81(+17.26%)
Mar 15, 2022 44.91 45.67 43.94 45.22 2,508,938 +0.31(+0.69%)
Mar 14, 2022 44.80 45.87 44.35 44.91 2,474,253 +0.01(+0.02%)
Mar 11, 2022 45.67 46.06 44.64 44.90 2,303,106 -0.43(-0.95%)
Mar 10, 2022 44.34 45.46 45.33 3,799,430 +0.38(+0.85%)
Mar 09, 2022 45.48 46.12 44.82 44.95 3,460,967 +0.54(+1.22%)
Mar 08, 2022 43.58 46.12 42.43 44.41 4,262,884 +1.83(+4.30%)
Mar 07, 2022 48.54 48.82 42.45 42.58 4,749,734 -6.34(-12.97%)
Mar 04, 2022 48.60 49.20 47.81 48.92 4,614,536 -0.18(-0.37%)
Mar 03, 2022 49.11 49.38 47.96 49.10 2,754,527 +0.00(+0.00%)
Mar 02, 2022 47.46 49.86 47.31 49.10 3,931,136 +1.82(+3.86%)
Mar 01, 2022 47.86 49.90 45.65 47.28 7,482,204 +0.98(+2.12%)
Feb 28, 2022 46.39 47.26 45.62 46.30 7,304,702 -1.05(-2.22%)
Feb 25, 2022 45.53 47.41 46.13 47.35 2,195,876 +1.01(+2.17%)
Feb 24, 2022 43.18 46.45 42.90 46.34 3,595,989 +2.01(+4.54%)
Feb 23, 2022 45.38 45.50 43.91 44.33 3,444,039 -0.92(-2.04%)
Feb 22, 2022 47.88 48.66 45.19 45.25 4,502,219 -2.82(-5.87%)
Feb 18, 2022 48.07 0 -0.34(-0.70%)
Feb 17, 2022 48.90 49.24 48.08 48.41 2,183,086 -0.87(-1.76%)
Feb 16, 2022 49.45 50.17 49.15 49.28 2,246,120 -0.43(-0.87%)
Feb 15, 2022 48.70 49.97 48.61 49.71 2,911,598 +1.37(+2.84%)
Feb 14, 2022 49.15 49.53 48.26 48.34 2,355,882 -0.58(-1.19%)
Feb 11, 2022 50.11 50.80 48.55 48.92 4,269,572 -1.51(-2.99%)
Feb 10, 2022 52.08 52.25 49.97 50.43 5,344,066 -1.15(-2.23%)
Feb 09, 2022 50.84 52.06 50.84 51.58 6,090,541 +0.69(+1.36%)
Feb 08, 2022 50.28 51.44 50.11 50.89 2,399,496 +1.22(+2.46%)
Feb 07, 2022 49.90 50.48 49.60 49.66 2,045,027 -0.02(-0.03%)
Feb 04, 2022 48.07 50.47 47.94 49.68 5,156,728 +0.92(+1.88%)
Feb 03, 2022 48.44 48.76 5,078,051 +0.50(+1.03%)
Feb 02, 2022 49.54 49.67 48.11 48.26 4,105,836 -1.16(-2.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.