Mercado abrirá em 6 h 48 min

Kohl's Corporation (KSS)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
24,70+1,51 (+6,51%)
No fechamento: 04:00PM EDT
24,65 -0,05 (-0,20%)
Pós-fechamento: 07:53PM EDT
Período:
23 de abr. de 2023 - 23 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
22 de abr. de 202423,4024,8223,3924,7024,709.143.300
19 de abr. de 202422,7323,3422,6323,1923,195.011.100
18 de abr. de 202421,9222,9421,4322,8522,857.914.200
17 de abr. de 202422,1622,3921,5821,8621,864.120.900
16 de abr. de 202422,1222,3921,8122,0222,024.657.500
15 de abr. de 202423,0823,1722,0522,2322,235.720.700
12 de abr. de 202423,2323,4622,7122,7322,736.270.600
11 de abr. de 202423,2823,8222,6423,6823,686.338.400
10 de abr. de 202424,1524,2023,0323,2123,217.587.800
09 de abr. de 202425,0525,3724,6424,6524,654.732.100
08 de abr. de 202425,5325,6524,8024,9824,986.656.700
05 de abr. de 202425,5025,8525,3725,5025,504.320.400
04 de abr. de 202427,2127,3725,5125,6925,694.407.500
03 de abr. de 202427,5827,8626,7526,9126,915.744.800
02 de abr. de 202428,7728,7727,0927,5927,595.066.700
01 de abr. de 202429,1929,6028,7329,3529,354.298.300
28 de mar. de 202428,3729,4028,2329,1529,155.469.500
27 de mar. de 202426,7228,4626,6028,4428,447.009.800
26 de mar. de 202426,5526,7926,2726,3026,305.635.100
25 de mar. de 202426,6227,0426,3126,4826,487.776.800
22 de mar. de 202427,1727,7026,3126,3726,374.022.200
21 de mar. de 202426,3727,7626,1327,5027,505.065.300
20 de mar. de 202425,3526,1825,1826,1426,143.288.100
19 de mar. de 202424,4125,5924,2225,5025,505.721.400
19 de mar. de 20240.5 Dividendo
18 de mar. de 202424,9625,2024,4825,0424,546.369.000
15 de mar. de 202425,0225,3724,5824,8124,315.862.500
14 de mar. de 202425,2725,7924,8825,1324,636.035.800
13 de mar. de 202425,4226,3225,1625,2924,7910.645.700
12 de mar. de 202426,2028,0325,1825,3624,8513.206.800
11 de mar. de 202427,0227,5526,4527,1926,6512.809.500
08 de mar. de 202426,9027,5526,6227,2726,736.287.100
07 de mar. de 202427,4927,4926,6526,8326,294.349.600
06 de mar. de 202427,6427,8526,5227,1526,617.040.100
05 de mar. de 202427,4528,5827,0028,0827,525.541.800
04 de mar. de 202428,0828,9227,5927,7027,154.072.800
01 de mar. de 202428,0828,0827,3327,7427,192.912.700
29 de fev. de 202428,4328,5927,1227,8727,314.953.300
28 de fev. de 202428,2428,7527,9728,0427,482.587.900
27 de fev. de 202427,5928,7427,5928,6028,033.690.600
26 de fev. de 202427,6928,2527,3127,4026,853.113.900
23 de fev. de 202427,3827,7627,0227,5326,982.830.500
22 de fev. de 202427,5527,8927,2727,3826,832.993.900
21 de fev. de 202427,7827,7827,0927,4326,884.488.000
20 de fev. de 202427,1228,0326,9127,9027,343.228.200
16 de fev. de 202427,7828,3127,4627,5627,013.175.500
15 de fev. de 202427,6728,6827,5728,2627,704.036.300
14 de fev. de 202426,8027,4626,3027,4326,884.134.600
13 de fev. de 202426,2826,6325,1226,4025,875.909.900
12 de fev. de 202427,1628,3527,1627,7627,214.679.700
09 de fev. de 202426,7327,0926,1326,9426,403.958.600
08 de fev. de 202426,1627,5525,7926,9226,384.271.600
07 de fev. de 202426,4726,7425,6626,0625,544.889.100
06 de fev. de 202425,4927,5025,2526,8026,269.196.800
05 de fev. de 202425,7625,9825,0125,5525,044.124.600
02 de fev. de 202425,9726,6625,6126,4025,874.104.000
01 de fev. de 202426,0026,5224,8626,2525,736.274.700
31 de jan. de 202426,3626,8925,5625,7625,255.552.000
30 de jan. de 202427,7527,7826,8226,8326,294.064.200
29 de jan. de 202428,6828,9327,6028,0727,516.582.900
26 de jan. de 202427,8128,8527,7628,6928,125.180.400
25 de jan. de 202427,1927,9827,0327,5026,954.889.700
24 de jan. de 202426,4127,0926,3126,7326,206.722.700
23 de jan. de 202426,8627,0825,1625,8525,334.980.800
22 de jan. de 202424,5926,0924,5926,0625,544.972.400
19 de jan. de 202424,6724,9024,0324,9024,404.350.200
18 de jan. de 202425,1125,1923,4224,5924,106.452.500
17 de jan. de 202425,1925,2424,5124,9524,455.582.400
16 de jan. de 202425,7525,9025,0725,6025,094.580.700
12 de jan. de 202427,1627,2425,7026,1225,606.823.400
11 de jan. de 202427,5127,5826,3626,7326,204.533.200
10 de jan. de 202427,7228,0526,8827,8327,275.071.700
09 de jan. de 202426,8328,0826,7127,8127,254.048.100
08 de jan. de 202426,7127,5026,5027,1726,635.144.300
05 de jan. de 202426,3227,5626,2226,4425,916.740.700
04 de jan. de 202426,1426,7225,9226,5225,994.594.400
03 de jan. de 202427,3727,4225,5726,4225,896.531.500
02 de jan. de 202428,7329,0127,7428,0427,484.585.000
29 de dez. de 202329,0529,3828,4628,6828,113.985.600
28 de dez. de 202328,9929,4528,7029,3228,732.864.000
27 de dez. de 202329,0929,4428,9329,3628,774.591.600
26 de dez. de 202327,9329,0327,8228,9728,394.390.200
22 de dez. de 202327,1227,8626,8027,6727,123.379.300
21 de dez. de 202327,7527,9827,1827,6627,114.948.000
20 de dez. de 202328,6928,6927,0827,2026,666.210.800
19 de dez. de 202328,4928,9028,2228,8228,244.022.600
18 de dez. de 202328,5728,7928,1328,6028,034.291.100
15 de dez. de 202328,6128,8227,7728,2527,696.993.200
14 de dez. de 202328,1829,2227,9828,4527,888.606.300
13 de dez. de 202325,1827,3624,7827,1626,626.799.700
12 de dez. de 202326,1026,2024,9425,1024,606.910.000
11 de dez. de 202325,7626,6425,4826,3825,858.441.200
08 de dez. de 202323,9024,7923,6724,6524,165.799.500
07 de dez. de 202322,7323,9922,6223,9023,426.394.200
06 de dez. de 202323,6724,0722,5722,6422,198.619.700
05 de dez. de 202324,7324,7323,4123,4522,986.557.400
05 de dez. de 20230.5 Dividendo
04 de dez. de 202324,2425,7024,1625,5724,577.952.600
01 de dez. de 202323,5124,4822,7024,2423,298.134.200
30 de nov. de 202324,0924,3023,1123,4522,536.650.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...