Kohl's Corporation KSS
NYSE · Amerika Birleşik Devletleri · Perakende Ticaret
$18,46+0,14 (+%0,76)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | $18,46 | +%0,76 | $18,63 | $19,24 | $18,17 | 4,35M |
| 2026-09-29 | $18,32 | +%0,77 | $18,17 | $18,49 | $17,91 | 3,09M |
| 2026-09-28 | $18,18 | +%1,56 | $17,69 | $18,50 | $17,62 | 4,53M |
| 2026-09-25 | $17,90 | +%3,83 | $17,57 | $17,91 | $17,15 | 4,16M |
| 2026-09-24 | $17,24 | +%1,17 | $17,09 | $17,75 | $16,89 | 4,29M |
| 2026-09-23 | $17,04 | -%6,73 | $18,41 | $18,55 | $16,97 | 3,97M |
| 2026-09-22 | $18,27 | +%4,82 | $17,76 | $18,36 | $17,63 | 3,50M |
| 2026-09-21 | $17,43 | +%5,32 | $17,00 | $17,80 | $16,79 | 4,20M |
| 2026-09-18 | $16,55 | -%0,90 | $16,76 | $16,87 | $16,47 | 4,39M |
| 2026-09-17 | $16,70 | +%1,46 | $16,86 | $17,19 | $16,31 | 3,50M |
| 2026-09-16 | $16,46 | +%0,61 | $16,41 | $16,72 | $16,21 | 2,95M |
| 2026-09-15 | $16,36 | -%4,72 | $17,30 | $17,31 | $16,24 | 3,70M |
| 2026-09-14 | $17,17 | -%0,35 | $16,84 | $17,58 | $16,71 | 3,12M |
| 2026-09-11 | $17,23 | +%2,62 | $16,95 | $17,46 | $16,76 | 3,82M |
| 2026-09-10 | $16,79 | -%4,17 | $17,23 | $17,35 | $16,63 | 4,88M |
| 2026-09-09 | $17,52 | -%5,86 | $18,41 | $18,62 | $17,50 | 3,03M |
| 2026-09-08 | $18,61 | -%4,27 | $19,32 | $19,47 | $18,53 | 4,67M |
| 2026-09-04 | $19,44 | +%0,52 | $19,25 | $19,64 | $19,11 | 3,13M |
| 2026-09-03 | $19,34 | +%0,68 | $19,40 | $19,54 | $18,77 | 3,35M |
| 2026-09-02 | $19,21 | +%7,80 | $18,09 | $19,40 | $18,06 | 4,22M |
| 2026-09-01 | $17,82 | %0,00 | $17,42 | $18,49 | $17,21 | 4,69M |
| 2026-08-31 | $17,82 | +%1,83 | $17,26 | $18,11 | $17,10 | 6,66M |
| 2026-08-28 | $17,50 | -%3,58 | $18,25 | $18,31 | $17,44 | 4,70M |
| 2026-08-27 | $18,15 | +%1,17 | $17,60 | $18,41 | $17,11 | 5,03M |
| 2026-08-26 | $17,94 | +%1,47 | $16,65 | $18,23 | $16,02 | 12,99M |
| 2026-08-25 | $17,68 | -%3,39 | $18,05 | $18,10 | $17,40 | 8,52M |
| 2026-08-24 | $18,30 | +%3,98 | $17,73 | $18,38 | $17,70 | 4,59M |
| 2026-08-21 | $17,60 | +%1,56 | $17,51 | $17,87 | $17,43 | 3,37M |
| 2026-08-20 | $17,33 | -%8,01 | $18,42 | $18,55 | $16,88 | 6,04M |
| 2026-08-19 | $18,84 | +%0,75 | $18,84 | $19,22 | $18,52 | 3,12M |
| 2026-08-18 | $18,70 | -%3,01 | $19,15 | $19,23 | $18,61 | 3,22M |
| 2026-08-17 | $19,28 | +%0,36 | $19,08 | $19,36 | $18,71 | 3,04M |
| 2026-08-14 | $19,21 | -%2,09 | $19,47 | $19,74 | $18,95 | 3,56M |
| 2026-08-13 | $19,62 | +%1,82 | $19,24 | $19,65 | $18,63 | 3,41M |
| 2026-08-12 | $19,27 | +%4,22 | $18,51 | $19,39 | $18,31 | 3,73M |
| 2026-08-11 | $18,49 | -%2,84 | $18,94 | $18,98 | $18,38 | 2,35M |
| 2026-08-10 | $19,03 | -%1,40 | $19,41 | $19,51 | $18,95 | 2,52M |
| 2026-08-07 | $19,30 | +%4,61 | $18,57 | $19,60 | $18,23 | 3,47M |
| 2026-08-06 | $18,45 | -%6,15 | $19,48 | $19,61 | $18,44 | 4,01M |
| 2026-08-05 | $19,66 | -%2,19 | $19,95 | $20,38 | $19,55 | 2,80M |
| 2026-08-04 | $20,10 | %0,00 | $19,90 | $20,27 | $19,44 | 2,91M |
| 2026-08-03 | $20,10 | +%5,02 | $19,51 | $20,55 | $19,51 | 3,32M |
| 2026-07-31 | $19,14 | -%1,85 | $19,55 | $19,74 | $19,13 | 3,53M |
| 2026-07-30 | $19,50 | +%2,31 | $18,83 | $19,73 | $18,73 | 4,92M |
| 2026-07-29 | $19,06 | -%0,16 | $18,80 | $19,27 | $18,42 | 2,66M |
| 2026-07-28 | $19,09 | +%3,24 | $18,55 | $19,43 | $18,53 | 4,44M |
| 2026-07-27 | $18,49 | +%3,07 | $18,04 | $18,65 | $17,85 | 2,93M |
| 2026-07-24 | $17,94 | -%1,43 | $18,23 | $18,57 | $17,91 | 2,21M |
| 2026-07-23 | $18,20 | -%4,61 | $19,05 | $19,06 | $17,92 | 3,33M |
| 2026-07-22 | $19,08 | +%5,24 | $18,20 | $19,10 | $18,20 | 3,34M |
| 2026-07-21 | $18,13 | +%3,19 | $17,99 | $18,18 | $17,27 | 3,04M |
| 2026-07-20 | $17,57 | +%1,56 | $17,30 | $17,86 | $17,12 | 2,34M |
| 2026-07-17 | $17,30 | -%1,09 | $17,37 | $18,05 | $17,14 | 2,63M |
| 2026-07-16 | $17,49 | +%2,28 | $17,22 | $18,05 | $16,99 | 3,53M |
| 2026-07-15 | $17,10 | +%4,08 | $16,31 | $17,55 | $16,24 | 3,40M |
| 2026-07-14 | $16,43 | -%0,73 | $16,81 | $16,89 | $16,01 | 2,66M |
| 2026-07-13 | $16,55 | -%1,49 | $16,79 | $17,29 | $16,54 | 2,92M |
| 2026-07-10 | $16,80 | +%3,00 | $16,52 | $17,10 | $16,25 | 2,76M |
| 2026-07-09 | $16,31 | +%2,64 | $15,92 | $16,62 | $15,89 | 3,10M |
| 2026-07-08 | $15,89 | -%5,19 | $16,39 | $16,57 | $15,71 | 4,40M |
| 2026-07-07 | $16,76 | -%0,83 | $16,72 | $17,24 | $16,52 | 4,27M |
| 2026-07-06 | $16,90 | -%7,09 | $17,81 | $18,13 | $16,87 | 5,93M |
| 2026-07-02 | $18,19 | -%3,09 | $18,95 | $18,97 | $17,97 | 3,21M |
| 2026-07-01 | $18,77 | +%5,93 | $17,72 | $18,93 | $17,56 | 4,61M |
| 2026-06-30 | $17,72 | -%3,96 | $18,09 | $18,30 | $17,16 | 4,69M |
| 2026-06-29 | $18,45 | -%4,21 | $19,13 | $19,14 | $18,12 | 4,30M |
| 2026-06-26 | $19,26 | +%0,89 | $18,93 | $19,36 | $18,71 | 9,25M |
| 2026-06-25 | $19,09 | +%0,95 | $19,06 | $19,62 | $18,67 | 5,60M |
| 2026-06-24 | $18,91 | +%7,87 | $17,64 | $19,03 | $17,59 | 5,73M |
| 2026-06-23 | $17,53 | -%0,40 | $17,25 | $17,77 | $17,10 | 3,55M |
| 2026-06-22 | $17,60 | +%2,03 | $17,51 | $18,42 | $17,41 | 5,78M |
| 2026-06-18 | $17,25 | +%3,98 | $16,71 | $17,65 | $16,71 | 6,56M |
| 2026-06-17 | $16,59 | +%0,42 | $16,30 | $17,30 | $16,25 | 4,81M |
| 2026-06-16 | $16,52 | -%3,95 | $16,91 | $17,31 | $16,26 | 4,29M |
| 2026-06-15 | $17,20 | -%4,76 | $17,45 | $18,01 | $16,93 | 6,77M |
| 2026-06-12 | $18,06 | +%4,27 | $17,63 | $18,12 | $17,43 | 4,89M |
| 2026-06-11 | $17,32 | +%9,14 | $15,88 | $17,66 | $15,86 | 6,83M |
| 2026-06-10 | $15,87 | -%1,12 | $15,89 | $16,25 | $15,51 | 5,37M |
| 2026-06-09 | $16,05 | -%1,05 | $16,34 | $16,61 | $15,49 | 5,74M |
| 2026-06-08 | $16,22 | +%4,92 | $15,34 | $16,48 | $15,21 | 5,90M |
| 2026-06-05 | $15,46 | -%3,13 | $15,94 | $15,97 | $15,08 | 4,48M |
| 2026-06-04 | $15,96 | +%2,84 | $15,67 | $16,03 | $15,54 | 3,82M |
| 2026-06-03 | $15,52 | -%2,08 | $15,85 | $16,03 | $15,26 | 5,81M |
| 2026-06-02 | $15,85 | +%6,38 | $15,14 | $16,11 | $14,98 | 6,66M |
| 2026-06-01 | $14,90 | +%3,76 | $14,74 | $15,22 | $14,33 | 8,07M |
| 2026-05-29 | $14,36 | -%7,89 | $15,16 | $15,46 | $14,13 | 10,07M |
| 2026-05-28 | $15,59 | +%20,57 | $15,51 | $16,22 | $14,78 | 16,82M |
| 2026-05-27 | $12,93 | -%2,71 | $13,40 | $13,65 | $12,92 | 6,17M |
| 2026-05-26 | $13,29 | +%1,76 | $13,34 | $13,41 | $12,86 | 5,29M |
| 2026-05-22 | $13,06 | +%2,83 | $12,84 | $13,18 | $12,71 | 5,19M |