Italia markets closed

Kohl's Corporation (KSS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
21,58-0,82 (-3,66%)
Alla chiusura: 04:00PM EDT
21,58 0,00 (0,00%)
Dopo ore: 07:59PM EDT
Periodo di tempo:
15 giu 2023 - 15 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 202422,1522,5521,5121,5821,584.351.600
13 giu 202422,5022,5622,0722,4022,403.877.100
12 giu 202422,9223,3322,4922,5222,524.615.200
12 giu 20240.5 Dividendo
11 giu 202422,9923,0122,5122,7822,284.508.400
10 giu 202422,6223,0122,3222,9922,496.070.100
07 giu 202422,0622,8722,0122,8222,325.049.000
06 giu 202422,4922,7522,0722,4621,975.131.100
05 giu 202422,5522,5521,9422,4621,975.485.300
04 giu 202423,5923,8822,4522,4721,986.959.500
03 giu 202422,9824,3722,9523,8523,3310.546.500
31 mag 202421,1623,1521,0522,3921,9013.612.900
30 mag 202420,6921,2919,5821,0220,5633.608.100
29 mag 202426,8027,5926,7027,2526,658.942.900
28 mag 202426,5027,3026,5027,1526,555.157.600
24 mag 202426,4526,6326,1726,4925,912.905.100
23 mag 202425,5826,2925,2326,1525,584.788.900
22 mag 202425,6126,1325,3525,6025,044.524.600
21 mag 202426,0726,5625,8425,9925,423.677.600
20 mag 202425,8026,4225,7826,1625,593.859.900
17 mag 202425,1825,8125,0925,7425,183.529.900
16 mag 202425,6025,8025,1925,2824,734.133.400
15 mag 202426,9527,2525,6025,6625,104.851.800
14 mag 202426,9928,2526,3926,7326,146.452.200
13 mag 202424,5526,8824,5025,9225,3510.130.800
10 mag 202424,1024,3123,7423,9323,404.610.800
09 mag 202423,9024,2623,7723,9623,436.187.500
08 mag 202423,6323,9423,4423,9423,413.757.700
07 mag 202424,5724,9824,0424,0523,523.293.600
06 mag 202424,4124,7124,2024,4223,883.733.100
03 mag 202425,2125,3923,9824,1823,654.403.600
02 mag 202424,3124,8023,8124,6524,113.809.500
01 mag 202423,8724,4823,4323,5523,033.810.200
30 apr 202424,0924,1023,7623,9423,414.026.300
29 apr 202424,7424,9624,2024,4523,913.639.400
26 apr 202424,3424,9924,2424,5323,993.808.000
25 apr 202424,1324,3023,4324,2823,755.248.700
24 apr 202425,3425,4824,4224,8924,346.177.200
23 apr 202424,7025,9024,6525,4024,847.782.500
22 apr 202423,4024,8223,3924,7024,169.148.800
19 apr 202422,7323,3422,6323,1922,685.011.100
18 apr 202421,9222,9421,4322,8522,357.914.200
17 apr 202422,1622,3921,5821,8621,384.120.900
16 apr 202422,1222,3921,8122,0221,544.657.500
15 apr 202423,0823,1722,0522,2321,745.720.700
12 apr 202423,2323,4622,7122,7322,236.270.600
11 apr 202423,2823,8222,6423,6823,166.338.400
10 apr 202424,1524,2023,0323,2122,707.587.800
09 apr 202425,0525,3724,6424,6524,114.732.100
08 apr 202425,5325,6524,8024,9824,436.656.700
05 apr 202425,5025,8525,3725,5024,944.320.400
04 apr 202427,2127,3725,5125,6925,134.407.500
03 apr 202427,5827,8626,7526,9126,325.744.800
02 apr 202428,7728,7727,0927,5926,985.066.700
01 apr 202429,1929,6028,7329,3528,714.298.300
28 mar 202428,3729,4028,2329,1528,515.469.500
27 mar 202426,7228,4626,6028,4427,827.009.800
26 mar 202426,5526,7926,2726,3025,725.635.100
25 mar 202426,6227,0426,3126,4825,907.776.800
22 mar 202427,1727,7026,3126,3725,794.022.200
21 mar 202426,3727,7626,1327,5026,905.065.300
20 mar 202425,3526,1825,1826,1425,573.288.100
19 mar 202424,4125,5924,2225,5024,945.721.400
19 mar 20240.5 Dividendo
18 mar 202424,9625,2024,4825,0424,006.369.000
15 mar 202425,0225,3724,5824,8123,785.862.500
14 mar 202425,2725,7924,8825,1324,096.035.800
13 mar 202425,4226,3225,1625,2924,2410.645.700
12 mar 202426,2028,0325,1825,3624,3113.206.800
11 mar 202427,0227,5526,4527,1926,0612.809.500
08 mar 202426,9027,5526,6227,2726,146.287.100
07 mar 202427,4927,4926,6526,8325,724.349.600
06 mar 202427,6427,8526,5227,1526,027.040.100
05 mar 202427,4528,5827,0028,0826,925.541.800
04 mar 202428,0828,9227,5927,7026,554.072.800
01 mar 202428,0828,0827,3327,7426,592.912.700
29 feb 202428,4328,5927,1227,8726,714.953.300
28 feb 202428,2428,7527,9728,0426,882.587.900
27 feb 202427,5928,7427,5928,6027,413.690.600
26 feb 202427,6928,2527,3127,4026,263.113.900
23 feb 202427,3827,7627,0227,5326,392.830.500
22 feb 202427,5527,8927,2727,3826,242.993.900
21 feb 202427,7827,7827,0927,4326,294.488.000
20 feb 202427,1228,0326,9127,9026,743.228.200
16 feb 202427,7828,3127,4627,5626,423.175.500
15 feb 202427,6728,6827,5728,2627,094.036.300
14 feb 202426,8027,4626,3027,4326,294.134.600
13 feb 202426,2826,6325,1226,4025,305.909.900
12 feb 202427,1628,3527,1627,7626,614.679.700
09 feb 202426,7327,0926,1326,9425,823.958.600
08 feb 202426,1627,5525,7926,9225,804.271.600
07 feb 202426,4726,7425,6626,0624,984.889.100
06 feb 202425,4927,5025,2526,8025,699.196.800
05 feb 202425,7625,9825,0125,5524,494.124.600
02 feb 202425,9726,6625,6126,4025,304.104.000
01 feb 202426,0026,5224,8626,2525,166.274.700
31 gen 202426,3626,8925,5625,7624,695.552.000
30 gen 202427,7527,7826,8226,8325,724.064.200
29 gen 202428,6828,9327,6028,0726,916.582.900
26 gen 202427,8128,8527,7628,6927,505.180.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...