Italia markets close in 8 hours 20 minutes

Kohl's Corporation (KSS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
23,55-0,39 (-1,63%)
Alla chiusura: 04:00PM EDT
23,75 +0,20 (+0,85%)
Dopo ore: 07:57PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 202423,8724,4823,4323,5523,553.810.200
30 apr 202424,0924,1023,7623,9423,944.026.300
29 apr 202424,7424,9624,2024,4524,453.639.400
26 apr 202424,3424,9924,2424,5324,533.808.000
25 apr 202424,1324,3023,4324,2824,285.248.700
24 apr 202425,3425,4824,4224,8924,896.177.200
23 apr 202424,7025,9024,6525,4025,407.782.500
22 apr 202423,4024,8223,3924,7024,709.148.800
19 apr 202422,7323,3422,6323,1923,195.011.100
18 apr 202421,9222,9421,4322,8522,857.914.200
17 apr 202422,1622,3921,5821,8621,864.120.900
16 apr 202422,1222,3921,8122,0222,024.657.500
15 apr 202423,0823,1722,0522,2322,235.720.700
12 apr 202423,2323,4622,7122,7322,736.270.600
11 apr 202423,2823,8222,6423,6823,686.338.400
10 apr 202424,1524,2023,0323,2123,217.587.800
09 apr 202425,0525,3724,6424,6524,654.732.100
08 apr 202425,5325,6524,8024,9824,986.656.700
05 apr 202425,5025,8525,3725,5025,504.320.400
04 apr 202427,2127,3725,5125,6925,694.407.500
03 apr 202427,5827,8626,7526,9126,915.744.800
02 apr 202428,7728,7727,0927,5927,595.066.700
01 apr 202429,1929,6028,7329,3529,354.298.300
28 mar 202428,3729,4028,2329,1529,155.469.500
27 mar 202426,7228,4626,6028,4428,447.009.800
26 mar 202426,5526,7926,2726,3026,305.635.100
25 mar 202426,6227,0426,3126,4826,487.776.800
22 mar 202427,1727,7026,3126,3726,374.022.200
21 mar 202426,3727,7626,1327,5027,505.065.300
20 mar 202425,3526,1825,1826,1426,143.288.100
19 mar 202424,4125,5924,2225,5025,505.721.400
19 mar 20240.5 Dividendo
18 mar 202424,9625,2024,4825,0424,546.369.000
15 mar 202425,0225,3724,5824,8124,315.862.500
14 mar 202425,2725,7924,8825,1324,636.035.800
13 mar 202425,4226,3225,1625,2924,7910.645.700
12 mar 202426,2028,0325,1825,3624,8513.206.800
11 mar 202427,0227,5526,4527,1926,6512.809.500
08 mar 202426,9027,5526,6227,2726,736.287.100
07 mar 202427,4927,4926,6526,8326,294.349.600
06 mar 202427,6427,8526,5227,1526,617.040.100
05 mar 202427,4528,5827,0028,0827,525.541.800
04 mar 202428,0828,9227,5927,7027,154.072.800
01 mar 202428,0828,0827,3327,7427,192.912.700
29 feb 202428,4328,5927,1227,8727,314.953.300
28 feb 202428,2428,7527,9728,0427,482.587.900
27 feb 202427,5928,7427,5928,6028,033.690.600
26 feb 202427,6928,2527,3127,4026,853.113.900
23 feb 202427,3827,7627,0227,5326,982.830.500
22 feb 202427,5527,8927,2727,3826,832.993.900
21 feb 202427,7827,7827,0927,4326,884.488.000
20 feb 202427,1228,0326,9127,9027,343.228.200
16 feb 202427,7828,3127,4627,5627,013.175.500
15 feb 202427,6728,6827,5728,2627,704.036.300
14 feb 202426,8027,4626,3027,4326,884.134.600
13 feb 202426,2826,6325,1226,4025,875.909.900
12 feb 202427,1628,3527,1627,7627,214.679.700
09 feb 202426,7327,0926,1326,9426,403.958.600
08 feb 202426,1627,5525,7926,9226,384.271.600
07 feb 202426,4726,7425,6626,0625,544.889.100
06 feb 202425,4927,5025,2526,8026,269.196.800
05 feb 202425,7625,9825,0125,5525,044.124.600
02 feb 202425,9726,6625,6126,4025,874.104.000
01 feb 202426,0026,5224,8626,2525,736.274.700
31 gen 202426,3626,8925,5625,7625,255.552.000
30 gen 202427,7527,7826,8226,8326,294.064.200
29 gen 202428,6828,9327,6028,0727,516.582.900
26 gen 202427,8128,8527,7628,6928,125.180.400
25 gen 202427,1927,9827,0327,5026,954.889.700
24 gen 202426,4127,0926,3126,7326,206.722.700
23 gen 202426,8627,0825,1625,8525,334.980.800
22 gen 202424,5926,0924,5926,0625,544.972.400
19 gen 202424,6724,9024,0324,9024,404.350.200
18 gen 202425,1125,1923,4224,5924,106.452.500
17 gen 202425,1925,2424,5124,9524,455.582.400
16 gen 202425,7525,9025,0725,6025,094.580.700
12 gen 202427,1627,2425,7026,1225,606.823.400
11 gen 202427,5127,5826,3626,7326,204.533.200
10 gen 202427,7228,0526,8827,8327,275.071.700
09 gen 202426,8328,0826,7127,8127,254.048.100
08 gen 202426,7127,5026,5027,1726,635.144.300
05 gen 202426,3227,5626,2226,4425,916.740.700
04 gen 202426,1426,7225,9226,5225,994.594.400
03 gen 202427,3727,4225,5726,4225,896.531.500
02 gen 202428,7329,0127,7428,0427,484.585.000
29 dic 202329,0529,3828,4628,6828,113.985.600
28 dic 202328,9929,4528,7029,3228,732.864.000
27 dic 202329,0929,4428,9329,3628,774.591.600
26 dic 202327,9329,0327,8228,9728,394.390.200
22 dic 202327,1227,8626,8027,6727,123.379.300
21 dic 202327,7527,9827,1827,6627,114.948.000
20 dic 202328,6928,6927,0827,2026,666.210.800
19 dic 202328,4928,9028,2228,8228,244.022.600
18 dic 202328,5728,7928,1328,6028,034.291.100
15 dic 202328,6128,8227,7728,2527,696.993.200
14 dic 202328,1829,2227,9828,4527,888.606.300
13 dic 202325,1827,3624,7827,1626,626.799.700
12 dic 202326,1026,2024,9425,1024,606.910.000
11 dic 202325,7626,6425,4826,3825,858.441.200
08 dic 202323,9024,7923,6724,6524,165.799.500
*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...