Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kohl's Corp (NY: KSS )

21.58 -0.82 (-3.66%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Oct 30, 2020 17.92 18.44 17.35 17.76 11,565,301 -0.43(-2.34%)
Oct 29, 2020 17.50 18.41 17.38 18.19 7,428,872 +0.53(+3.02%)
Oct 28, 2020 17.77 18.29 17.37 17.65 7,616,078 -0.82(-4.43%)
Oct 27, 2020 18.95 19.30 18.46 18.47 6,870,232 -0.60(-3.15%)
Oct 26, 2020 19.76 20.15 18.51 19.07 11,879,552 -0.93(-4.63%)
Oct 23, 2020 19.45 20.09 18.87 20.00 12,788,530 +0.73(+3.77%)
Oct 22, 2020 18.25 19.48 18.25 19.27 12,566,070 +0.88(+4.81%)
Oct 21, 2020 17.45 18.66 16.88 18.39 16,515,776 +1.16(+6.73%)
Oct 20, 2020 16.42 17.88 16.42 17.23 17,565,152 +1.07(+6.61%)
Oct 19, 2020 17.10 17.16 16.14 16.16 8,922,867 -0.70(-4.16%)
Oct 16, 2020 17.37 17.50 16.75 16.86 7,988,861 -0.38(-2.18%)
Oct 15, 2020 16.73 17.35 16.71 17.24 5,549,882 +0.02(+0.10%)
Oct 14, 2020 17.25 17.65 17.14 17.22 7,516,285 +0.03(+0.19%)
Oct 13, 2020 17.67 17.75 17.05 17.19 7,488,328 -0.55(-3.10%)
Oct 12, 2020 18.15 18.68 17.67 17.74 7,461,525 -0.23(-1.25%)
Oct 09, 2020 18.36 18.56 17.88 17.96 8,008,277 -0.30(-1.64%)
Oct 08, 2020 17.41 18.27 17.29 18.26 9,674,201 +1.04(+6.06%)
Oct 07, 2020 16.55 17.30 16.55 17.22 8,022,341 +0.96(+5.90%)
Oct 06, 2020 17.31 17.31 16.15 16.26 8,911,354 -0.78(-4.55%)
Oct 05, 2020 16.96 17.31 16.73 17.04 7,518,440 +0.38(+2.30%)
Oct 02, 2020 15.47 16.74 15.44 16.65 12,733,517 +0.42(+2.57%)
Oct 01, 2020 15.49 16.38 15.32 16.24 11,125,986 +0.78(+5.02%)
Sep 30, 2020 15.40 15.88 15.38 15.46 11,082,030 +0.10(+0.65%)
Sep 29, 2020 16.39 16.39 15.25 15.36 15,585,408 -0.89(-5.49%)
Sep 28, 2020 16.65 16.91 16.23 16.25 7,864,656 +0.02(+0.15%)
Sep 25, 2020 16.50 16.72 16.08 16.23 7,993,176 -0.33(-1.97%)
Sep 24, 2020 16.64 16.94 16.05 16.55 8,478,424 -0.26(-1.54%)
Sep 23, 2020 17.61 17.98 16.80 16.81 7,303,949 -0.56(-3.22%)
Sep 22, 2020 18.28 18.28 17.30 17.37 8,841,849 -0.57(-3.16%)
Sep 21, 2020 18.78 19.14 17.92 17.94 9,024,497 -1.59(-8.12%)
Sep 18, 2020 19.37 19.91 19.27 19.52 41,122,468 +0.12(+0.60%)
Sep 17, 2020 19.64 20.06 19.18 19.41 7,097,081 -0.47(-2.35%)
Sep 16, 2020 19.32 20.44 19.15 19.87 10,647,594 +0.52(+2.67%)
Sep 15, 2020 19.27 19.59 18.98 19.36 7,845,890 -0.14(-0.73%)
Sep 14, 2020 18.09 19.52 18.01 19.50 12,708,949 +1.70(+9.56%)
Sep 11, 2020 18.35 18.35 17.62 17.80 8,059,814 -0.47(-2.56%)
Sep 10, 2020 18.51 18.94 18.17 18.26 7,522,695 -0.12(-0.64%)
Sep 09, 2020 18.52 18.67 18.27 18.38 8,327,048 -0.29(-1.56%)
Sep 08, 2020 18.20 19.01 17.82 18.67 12,228,322 +0.11(+0.58%)
Sep 04, 2020 18.40 18.59 17.50 18.56 9,932,172 +0.44(+2.44%)
Sep 03, 2020 17.79 18.43 17.53 18.12 11,758,091 +0.56(+3.18%)
Sep 02, 2020 17.75 18.30 17.38 17.56 8,674,519 +0.07(+0.38%)
Sep 01, 2020 17.44 18.01 17.34 17.50 8,517,881 -0.33(-1.83%)
Aug 31, 2020 18.02 18.03 17.36 17.82 8,247,078 -0.24(-1.34%)
Aug 28, 2020 17.82 18.09 17.62 18.06 8,941,700 +0.44(+2.51%)
Aug 27, 2020 17.31 18.12 17.31 17.62 8,922,513 +0.34(+1.98%)
Aug 26, 2020 17.15 17.50 16.98 17.28 7,533,205 +0.08(+0.44%)
Aug 25, 2020 17.13 17.35 16.63 17.20 9,967,548 +0.19(+1.13%)
Aug 24, 2020 16.01 17.05 15.91 17.01 15,350,684 +1.24(+7.88%)
Aug 21, 2020 15.81 16.14 15.64 15.77 11,014,093 -0.08(-0.53%)
Aug 20, 2020 15.93 16.47 15.85 15.85 12,107,526 -0.48(-2.96%)
Aug 19, 2020 16.45 17.02 16.23 16.34 18,194,024 -0.36(-2.15%)
Aug 18, 2020 17.47 17.60 16.14 16.70 53,998,992 -2.87(-14.67%)
Aug 17, 2020 19.67 19.87 18.91 19.57 11,451,319 +0.04(+0.21%)
Aug 14, 2020 19.03 20.28 18.82 19.52 11,997,015 +0.53(+2.77%)
Aug 13, 2020 19.18 19.36 18.84 19.00 8,460,015 -0.55(-2.82%)
Aug 12, 2020 19.78 19.99 18.80 19.55 8,140,254 +0.16(+0.82%)
Aug 11, 2020 19.78 20.14 19.30 19.39 10,330,612 +0.33(+1.71%)
Aug 10, 2020 18.46 19.47 18.41 19.06 12,089,302 +0.69(+3.77%)
Aug 07, 2020 17.20 18.54 17.07 18.37 8,532,399 +1.08(+6.27%)
Aug 06, 2020 17.15 17.65 16.88 17.29 7,285,060 -0.09(-0.53%)
Aug 05, 2020 16.92 17.61 16.83 17.38 10,786,191 +0.98(+6.00%)
Aug 04, 2020 16.14 16.56 15.99 16.39 7,444,228 +0.27(+1.66%)
Aug 03, 2020 15.87 16.42 15.53 16.13 7,913,635 +0.24(+1.52%)
Jul 31, 2020 16.16 16.33 15.58 15.89 8,239,475 -0.27(-1.65%)
Jul 30, 2020 16.56 16.72 15.94 16.15 9,985,085 -0.61(-3.63%)
Jul 29, 2020 17.05 17.39 16.60 16.76 8,810,908 -0.16(-0.94%)
Jul 28, 2020 16.45 17.31 16.44 16.92 7,846,572 +0.42(+2.53%)
Jul 27, 2020 17.40 17.41 16.29 16.50 10,792,577 -0.90(-5.18%)
Jul 24, 2020 18.20 18.55 17.30 17.40 10,769,112 -1.00(-5.44%)
Jul 23, 2020 17.73 18.93 17.70 18.41 12,004,666 +0.50(+2.80%)
Jul 22, 2020 17.41 17.94 17.18 17.91 14,725,984 -0.73(-3.90%)
Jul 21, 2020 17.95 19.14 17.86 18.63 10,678,169 +0.93(+5.28%)
Jul 20, 2020 18.27 18.34 17.40 17.70 8,195,090 -0.69(-3.77%)
Jul 17, 2020 18.95 19.08 18.31 18.39 7,678,319 -0.61(-3.21%)
Jul 16, 2020 18.04 19.11 17.94 19.00 10,348,559 +0.39(+2.11%)
Jul 15, 2020 17.74 18.71 17.58 18.61 10,252,229 +1.60(+9.42%)
Jul 14, 2020 16.90 17.42 16.63 17.00 8,265,931 -0.05(-0.29%)
Jul 13, 2020 17.69 17.82 16.95 17.05 8,644,926 -0.54(-3.08%)
Jul 10, 2020 17.12 17.80 16.85 17.60 9,883,511 +0.40(+2.33%)
Jul 09, 2020 18.40 18.40 16.95 17.20 14,868,334 -1.34(-7.25%)
Jul 08, 2020 17.72 18.59 17.26 18.54 17,960,164 +1.60(+9.46%)
Jul 07, 2020 17.15 17.42 16.72 16.94 7,791,712 -0.57(-3.24%)
Jul 06, 2020 17.60 17.86 17.04 17.50 7,588,730 +0.33(+1.94%)
Jul 02, 2020 17.40 17.60 16.82 17.17 8,320,257 +0.40(+2.39%)
Jul 01, 2020 17.42 18.17 16.75 16.77 9,933,507 -0.56(-3.23%)
Jun 30, 2020 16.98 17.40 16.66 17.33 8,259,123 +0.09(+0.53%)
Jun 29, 2020 15.89 17.25 15.60 17.24 10,919,978 +1.58(+10.07%)
Jun 26, 2020 16.52 17.04 15.59 15.66 13,066,232 -0.95(-5.73%)
Jun 25, 2020 16.74 17.09 16.28 16.61 10,764,698 -0.61(-3.54%)
Jun 24, 2020 17.98 18.12 16.90 17.22 10,740,907 -1.13(-6.18%)
Jun 23, 2020 18.52 18.66 17.92 18.36 8,999,816 +0.05(+0.27%)
Jun 22, 2020 18.48 18.71 18.01 18.31 11,790,005 -0.26(-1.39%)
Jun 19, 2020 19.87 19.92 18.42 18.56 14,363,410 -0.93(-4.75%)
Jun 18, 2020 19.15 20.06 18.88 19.49 8,718,319 -0.18(-0.89%)
Jun 17, 2020 20.42 20.56 19.47 19.67 8,986,137 -1.04(-5.04%)
Jun 16, 2020 21.56 21.56 20.07 20.71 15,418,316 +1.70(+8.95%)
Jun 15, 2020 17.94 19.23 17.64 19.01 13,284,827 -0.37(-1.89%)
Jun 12, 2020 19.25 19.43 18.25 19.37 10,532,640 +1.64(+9.22%)
Jun 11, 2020 17.95 18.97 17.51 17.74 15,521,079 -2.24(-11.23%)
Jun 10, 2020 22.33 22.36 19.97 19.98 19,476,640 -2.39(-10.70%)
Jun 09, 2020 23.20 24.48 22.24 22.38 16,192,191 -1.68(-6.97%)
Jun 08, 2020 23.65 24.10 22.86 24.05 16,186,006 +1.88(+8.47%)
Jun 05, 2020 22.80 23.90 21.99 22.18 21,710,814 +2.29(+11.49%)
Jun 04, 2020 19.13 20.26 18.61 19.89 14,385,131 +0.78(+4.06%)
Jun 03, 2020 18.06 19.35 18.06 19.11 14,662,254 +1.55(+8.84%)
Jun 02, 2020 17.59 17.91 16.86 17.56 12,725,170 +0.29(+1.69%)
Jun 01, 2020 15.99 17.55 15.86 17.27 15,860,593 +1.23(+7.70%)
May 29, 2020 16.30 16.46 15.69 16.04 25,485,492 -0.75(-4.47%)
May 28, 2020 18.79 18.86 16.65 16.79 18,528,882 -1.81(-9.74%)
May 27, 2020 17.14 18.61 16.95 18.60 22,373,318 +2.36(+14.54%)
May 26, 2020 15.48 16.40 15.37 16.24 15,751,075 +1.65(+11.33%)
May 22, 2020 15.07 15.31 14.34 14.58 10,209,514 -0.44(-2.94%)
May 21, 2020 13.83 15.27 13.61 15.03 17,569,914 +1.09(+7.84%)
May 20, 2020 14.82 14.82 13.87 13.93 17,739,298 -0.57(-3.91%)
May 19, 2020 15.48 15.53 14.10 14.50 29,106,806 -1.20(-7.65%)
May 18, 2020 15.47 16.13 15.27 15.70 19,141,020 +1.07(+7.30%)
May 15, 2020 13.64 14.78 13.43 14.63 11,325,474 +0.71(+5.09%)
May 14, 2020 13.20 14.43 12.77 13.93 9,656,669 +0.30(+2.20%)
May 13, 2020 14.00 14.10 13.33 13.62 9,491,514 -0.48(-3.37%)
May 12, 2020 14.83 15.20 14.08 14.10 6,548,673 -0.53(-3.65%)
May 11, 2020 14.90 14.94 14.20 14.63 10,030,446 -0.55(-3.63%)
May 08, 2020 15.48 15.79 14.78 15.19 12,035,728 +0.25(+1.68%)
May 07, 2020 14.37 15.35 14.36 14.93 13,032,491 +1.04(+7.51%)
May 06, 2020 14.40 14.52 13.72 13.89 8,723,361 -0.36(-2.52%)
May 05, 2020 15.02 15.50 14.17 14.25 8,054,846 -0.41(-2.79%)
May 04, 2020 14.18 14.97 13.57 14.66 9,727,168 -0.06(-0.40%)
May 01, 2020 14.78 15.34 14.48 14.72 10,180,150 -0.68(-4.44%)
Apr 30, 2020 16.27 16.39 15.20 15.40 16,413,594 -1.33(-7.93%)
Apr 29, 2020 17.44 17.59 16.16 16.73 17,424,792 +0.18(+1.06%)
Apr 28, 2020 16.46 17.48 15.64 16.55 23,282,784 +1.03(+6.67%)
Apr 27, 2020 13.52 15.55 13.12 15.52 19,496,540 +2.34(+17.72%)
Apr 24, 2020 13.56 13.72 12.62 13.18 16,056,826 -0.27(-1.99%)
Apr 23, 2020 12.58 13.64 12.55 13.45 16,483,579 +0.61(+4.74%)
Apr 22, 2020 14.10 14.35 12.64 12.84 13,245,278 -0.91(-6.61%)
Apr 21, 2020 13.62 14.25 13.44 13.75 9,899,880 -0.48(-3.40%)
Apr 20, 2020 14.79 15.28 14.17 14.23 11,768,875 -1.18(-7.68%)
Apr 17, 2020 15.82 16.44 15.04 15.42 12,028,537 +0.73(+4.94%)
Apr 16, 2020 14.89 15.09 14.35 14.69 6,463,901 -0.07(-0.45%)
Apr 15, 2020 14.68 15.41 14.25 14.76 8,892,629 -1.10(-6.94%)
Apr 14, 2020 16.21 16.96 15.49 15.86 10,990,398 +0.18(+1.17%)
Apr 13, 2020 17.04 17.44 14.95 15.68 12,349,949 -0.93(-5.63%)
Apr 09, 2020 15.75 17.75 15.69 16.61 20,007,930 +1.99(+13.64%)
Apr 08, 2020 14.98 15.44 14.18 14.62 17,357,880 +0.43(+3.00%)
Apr 07, 2020 13.89 15.54 13.78 14.19 27,605,012 +2.39(+20.21%)
Apr 06, 2020 10.36 12.17 10.27 11.81 17,026,194 +2.20(+22.94%)
Apr 03, 2020 9.804 10.00 9.086 9.603 11,574,770 -0.17(-1.71%)
Apr 02, 2020 10.76 11.49 9.612 9.770 12,448,894 -1.03(-9.51%)
Apr 01, 2020 11.51 11.61 10.72 10.80 11,693,634 -1.38(-11.31%)
Mar 31, 2020 13.28 13.73 12.06 12.17 10,530,583 -1.20(-8.98%)
Mar 30, 2020 14.20 14.63 13.10 13.37 7,911,760 -1.27(-8.66%)
Mar 27, 2020 13.99 15.24 13.16 14.64 9,943,199 -0.34(-2.28%)
Mar 26, 2020 15.36 15.76 14.27 14.98 9,562,033 +0.22(+1.47%)
Mar 25, 2020 14.51 15.27 13.26 14.77 14,293,511 +0.89(+6.43%)
Mar 24, 2020 11.85 14.05 11.69 13.88 14,634,326 +2.95(+27.04%)
Mar 23, 2020 13.02 13.17 10.72 10.92 17,392,406 -2.30(-17.41%)
Mar 20, 2020 14.18 14.68 12.79 13.22 10,667,955 -1.11(-7.74%)
Mar 19, 2020 12.81 15.08 11.98 14.33 9,829,649 +1.33(+10.20%)
Mar 18, 2020 13.28 13.75 11.66 13.01 8,684,709 -1.18(-8.29%)
Mar 17, 2020 16.10 16.14 13.31 14.18 13,257,730 -1.67(-10.55%)
Mar 16, 2020 17.43 17.76 15.85 15.86 8,857,007 -4.09(-20.49%)
Mar 13, 2020 19.79 20.03 17.74 19.94 11,445,557 +1.43(+7.74%)
Mar 12, 2020 19.91 20.52 18.50 18.51 9,696,666 -4.38(-19.12%)
Mar 11, 2020 24.55 24.69 22.59 22.89 9,249,151 -2.54(-10.00%)
Mar 10, 2020 27.37 27.52 24.18 25.43 8,790,008 -0.72(-2.74%)
Mar 09, 2020 25.81 26.38 25.02 26.15 6,668,135 -1.73(-6.20%)
Mar 06, 2020 26.95 28.95 26.45 27.88 7,882,438 +0.41(+1.49%)
Mar 05, 2020 28.50 28.93 27.36 27.47 8,388,444 -1.91(-6.52%)
Mar 04, 2020 30.39 30.39 28.75 29.38 7,285,329 -0.73(-2.43%)
Mar 03, 2020 32.07 32.26 29.43 30.11 13,801,550 -0.81(-2.63%)
Mar 02, 2020 31.54 31.54 29.91 30.93 7,181,901 -0.57(-1.81%)
Feb 28, 2020 30.21 31.98 30.18 31.50 5,751,925 +0.19(+0.59%)
Feb 27, 2020 31.18 32.87 29.86 31.31 7,139,921 -0.89(-2.75%)
Feb 26, 2020 33.24 33.61 32.10 32.20 5,265,455 -0.87(-2.63%)
Feb 25, 2020 34.90 35.05 32.55 33.07 4,503,909 -1.63(-4.71%)
Feb 24, 2020 34.50 35.01 34.08 34.70 3,438,463 -1.14(-3.19%)
Feb 21, 2020 35.59 36.23 35.35 35.84 3,043,323 -0.18(-0.49%)
Feb 20, 2020 35.36 36.62 35.25 36.02 3,804,670 +0.62(+1.75%)
Feb 19, 2020 35.26 35.67 34.74 35.40 3,697,774 +0.14(+0.39%)
Feb 18, 2020 35.58 35.63 34.89 35.26 4,136,419 -0.51(-1.44%)
Feb 14, 2020 35.95 35.98 35.49 35.78 2,757,946 -0.14(-0.38%)
Feb 13, 2020 36.21 36.31 35.62 35.91 3,197,297 -0.58(-1.59%)
Feb 12, 2020 36.00 36.77 35.87 36.49 4,043,915 +0.74(+2.07%)
Feb 11, 2020 35.55 36.00 35.12 35.75 3,500,666 +0.28(+0.79%)
Feb 10, 2020 35.08 35.82 34.97 35.47 2,726,896 +0.23(+0.66%)
Feb 07, 2020 35.92 36.01 35.10 35.24 3,537,017 -0.93(-2.56%)
Feb 06, 2020 37.28 37.39 36.14 36.16 3,197,865 -0.90(-2.43%)
Feb 05, 2020 35.20 37.22 35.14 37.07 5,013,788 +2.29(+6.59%)
Feb 04, 2020 34.97 35.44 34.70 34.77 3,657,961 +0.26(+0.75%)
Feb 03, 2020 34.49 35.47 34.41 34.52 3,052,930 +0.12(+0.35%)
Jan 31, 2020 35.71 35.74 34.19 34.39 4,940,165 -1.46(-4.06%)
Jan 30, 2020 35.81 36.00 35.50 35.85 3,012,555 -0.23(-0.65%)
Jan 29, 2020 36.43 36.70 36.08 36.08 2,063,330 -0.18(-0.51%)
Jan 28, 2020 36.33 36.53 35.79 36.27 2,420,377 +0.32(+0.90%)
Jan 27, 2020 35.97 36.36 35.76 35.95 2,625,982 -0.65(-1.78%)
Jan 24, 2020 37.26 37.37 36.53 36.60 2,393,145 -0.59(-1.58%)
Jan 23, 2020 37.15 37.38 36.70 37.19 2,513,013 -0.12(-0.32%)
Jan 22, 2020 37.19 37.73 37.13 37.31 2,180,509 +0.19(+0.52%)
Jan 21, 2020 37.70 37.70 36.89 37.11 3,544,729 -0.70(-1.85%)
Jan 17, 2020 37.88 38.15 37.60 37.81 2,561,189 -0.02(-0.06%)
Jan 16, 2020 37.69 37.85 37.35 37.84 2,908,353 +0.25(+0.66%)
Jan 15, 2020 37.12 37.62 37.03 37.59 3,233,482 +0.15(+0.41%)
Jan 14, 2020 37.32 37.73 37.14 37.44 3,203,646 +0.18(+0.48%)
Jan 13, 2020 37.40 37.64 36.94 37.26 3,935,033 -0.04(-0.11%)
Jan 10, 2020 36.73 37.86 36.72 37.30 6,515,335 +0.17(+0.45%)
Jan 09, 2020 36.84 37.27 35.89 37.13 23,841,790 -2.60(-6.54%)
Jan 08, 2020 40.29 40.67 39.49 39.73 4,628,302 -0.64(-1.57%)
Jan 07, 2020 39.94 40.89 39.77 40.36 3,918,168 +0.09(+0.22%)
Jan 06, 2020 39.38 40.69 39.32 40.28 5,734,878 +0.70(+1.77%)
Jan 03, 2020 39.08 39.73 38.99 39.58 3,946,066 +0.06(+0.16%)
Jan 02, 2020 41.21 41.27 39.22 39.51 6,263,340 -1.48(-3.61%)
Dec 31, 2019 40.70 41.39 40.64 40.99 2,966,137 +0.27(+0.65%)
Dec 30, 2019 40.99 41.14 40.24 40.73 2,324,567 -0.26(-0.63%)
Dec 27, 2019 41.27 41.51 40.79 40.98 2,560,319 -0.20(-0.49%)
Dec 26, 2019 41.02 41.35 40.60 41.18 2,927,017 +0.32(+0.79%)
Dec 24, 2019 40.85 41.18 40.65 40.86 1,086,572 +0.02(+0.04%)
Dec 23, 2019 41.02 41.07 40.23 40.85 2,612,306 +0.16(+0.40%)
Dec 20, 2019 40.82 41.31 40.36 40.69 6,666,352 +0.07(+0.18%)
Dec 19, 2019 40.76 40.87 40.17 40.61 3,238,963 -0.31(-0.75%)
Dec 18, 2019 40.97 41.47 40.72 40.92 3,932,174 +0.32(+0.79%)
Dec 17, 2019 39.98 40.82 39.36 40.60 4,184,882 +0.54(+1.35%)
Dec 16, 2019 39.32 40.33 39.20 40.06 4,599,149 +1.21(+3.13%)
Dec 13, 2019 39.56 39.86 38.84 38.84 3,552,926 -0.68(-1.71%)
Dec 12, 2019 38.51 39.58 38.35 39.52 4,835,114 +1.14(+2.98%)
Dec 11, 2019 38.39 38.76 38.18 38.38 4,027,941 -0.27(-0.71%)
Dec 10, 2019 38.58 38.65 38.08 38.65 4,016,631 +0.00(+0.00%)
Dec 09, 2019 37.57 38.77 37.40 38.65 5,867,650 +1.24(+3.31%)
Dec 06, 2019 37.68 38.11 37.29 37.41 4,770,621 +0.06(+0.15%)
Dec 05, 2019 36.83 37.50 36.83 37.36 4,267,323 +0.66(+1.79%)
Dec 04, 2019 36.64 37.25 36.56 36.70 4,477,411 +0.25(+0.67%)
Dec 03, 2019 36.76 36.81 36.13 36.45 5,001,828 -0.70(-1.88%)
Dec 02, 2019 37.48 37.58 36.86 37.15 5,383,698 -0.15(-0.40%)
Nov 29, 2019 38.12 38.12 37.25 37.30 4,158,382 -1.04(-2.71%)
Nov 27, 2019 38.24 38.53 37.94 38.34 4,052,898 +0.21(+0.54%)
Nov 26, 2019 38.37 38.86 37.94 38.13 4,954,079 -0.27(-0.70%)
Nov 25, 2019 37.58 38.70 37.30 38.40 7,272,977 +1.11(+2.98%)
Nov 22, 2019 37.61 37.94 37.02 37.29 5,552,870 -0.07(-0.19%)
Nov 21, 2019 37.29 38.03 37.00 37.37 6,169,363 -0.10(-0.28%)
Nov 20, 2019 36.76 37.98 36.55 37.47 10,200,890 +0.16(+0.43%)
Nov 19, 2019 38.68 39.89 37.30 37.31 34,148,144 -9.03(-19.49%)
Nov 18, 2019 47.01 47.01 45.43 46.34 7,675,790 -0.54(-1.15%)
Nov 15, 2019 45.95 47.04 45.38 46.88 4,523,104 +1.21(+2.66%)
Nov 14, 2019 45.25 46.42 45.23 45.66 5,235,330 +0.68(+1.52%)
Nov 13, 2019 44.53 45.21 44.32 44.98 2,770,242 +0.19(+0.43%)
Nov 12, 2019 44.77 45.26 43.91 44.79 5,099,530 -0.44(-0.98%)
Nov 11, 2019 45.01 45.40 44.73 45.24 4,137,059 -0.02(-0.05%)
Nov 08, 2019 44.83 45.47 44.31 45.26 4,968,988 +0.24(+0.53%)
Nov 07, 2019 44.20 45.55 44.01 45.02 6,230,752 +1.86(+4.32%)
Nov 06, 2019 43.47 43.62 42.68 43.16 4,024,410 -0.72(-1.65%)
Nov 05, 2019 43.24 44.39 43.21 43.88 3,680,873 +0.96(+2.24%)
Nov 04, 2019 42.09 43.22 41.99 42.92 6,097,750 +1.59(+3.84%)
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.