Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Kohl's Corp (NY:KSS)

8.560 +0.190 (+2.27%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2025	8.490	8.850	8.473	8.560	10,218,315	+0.19(+2.27%)
May 15, 2025	8.110	8.460	7.950	8.370	9,021,748	+0.26(+3.21%)
May 14, 2025	8.115	8.178	7.775	8.110	8,634,905	+0.05(+0.62%)
May 13, 2025	7.750	8.115	7.525	8.060	8,762,732	+0.49(+6.47%)
May 12, 2025	7.460	7.870	7.395	7.570	12,816,578	+0.86(+12.82%)
May 09, 2025	7.170	7.280	6.700	6.710	7,484,791	-0.35(-4.96%)
May 08, 2025	6.660	7.080	6.625	7.060	9,526,450	+0.54(+8.28%)
May 07, 2025	6.570	6.710	6.470	6.520	6,458,301	+0.00(+0.00%)
May 06, 2025	6.940	6.970	6.500	6.520	10,029,652	-0.54(-7.65%)
May 05, 2025	7.520	7.650	7.050	7.060	7,919,133	-0.44(-5.87%)
May 02, 2025	7.300	7.625	7.160	7.500	9,998,017	+0.29(+4.02%)
May 01, 2025	7.120	7.450	6.860	7.210	19,545,232	+0.51(+7.61%)
Apr 30, 2025	6.620	6.725	6.380	6.700	5,316,534	-0.12(-1.76%)
Apr 29, 2025	6.910	6.910	6.610	6.820	6,084,877	-0.16(-2.29%)
Apr 28, 2025	6.970	7.054	6.855	6.980	7,176,851	-0.08(-1.13%)
Apr 25, 2025	7.070	7.225	6.955	7.060	7,518,016	+0.03(+0.43%)
Apr 24, 2025	6.740	7.117	6.630	7.030	9,581,117	+0.32(+4.77%)
Apr 23, 2025	7.160	7.360	6.690	6.710	10,195,944	-0.05(-0.74%)
Apr 22, 2025	7.000	7.120	6.670	6.760	13,261,031	-0.26(-3.70%)
Apr 21, 2025	6.360	7.060	6.330	7.020	16,501,611	+0.54(+8.33%)
Apr 17, 2025	6.180	6.490	6.080	6.480	9,893,488	+0.35(+5.71%)
Apr 16, 2025	6.200	6.445	6.040	6.130	8,522,978	-0.13(-2.08%)
Apr 15, 2025	6.540	6.540	6.160	6.260	9,935,266	-0.25(-3.84%)
Apr 14, 2025	6.900	6.960	6.330	6.510	10,869,988	-0.21(-3.12%)
Apr 11, 2025	6.860	6.860	6.412	6.720	10,934,497	-0.12(-1.75%)
Apr 10, 2025	7.450	7.475	6.625	6.840	13,029,014	-0.92(-11.86%)
Apr 09, 2025	6.130	7.790	6.080	7.760	23,304,054	+1.58(+25.57%)
Apr 08, 2025	7.070	7.135	6.075	6.180	14,618,936	-0.63(-9.25%)
Apr 07, 2025	6.720	7.250	6.470	6.810	15,065,234	-0.36(-5.02%)
Apr 04, 2025	6.200	7.250	6.040	7.170	25,866,608	+0.53(+7.98%)
Apr 03, 2025	7.845	7.890	6.310	6.640	37,166,464	-1.96(-22.79%)
Apr 02, 2025	8.150	8.680	8.150	8.600	13,498,672	+0.34(+4.12%)
Apr 01, 2025	8.190	8.440	8.130	8.260	8,864,553	+0.08(+0.98%)
Mar 31, 2025	8.280	8.450	8.170	8.180	8,569,283	-0.29(-3.42%)
Mar 28, 2025	8.400	8.580	8.300	8.470	10,168,891	-0.14(-1.63%)
Mar 27, 2025	8.800	8.890	8.520	8.610	8,708,470	-0.34(-3.80%)
Mar 26, 2025	9.130	9.130	8.720	8.950	11,486,534	-0.20(-2.19%)
Mar 25, 2025	9.310	9.620	9.100	9.150	12,100,702	-0.25(-2.66%)
Mar 24, 2025	8.500	9.430	8.390	9.400	16,548,477	+1.12(+13.53%)
Mar 21, 2025	8.300	8.605	8.180	8.280	14,339,879	-0.13(-1.60%)
Mar 20, 2025	8.494	8.671	8.366	8.415	8,131,825	-0.17(-1.95%)
Mar 19, 2025	8.188	8.607	8.169	8.583	12,271,187	+0.37(+4.56%)
Mar 18, 2025	8.400	8.563	8.179	8.208	8,285,617	-0.22(-2.57%)
Mar 17, 2025	7.991	8.533	7.962	8.425	13,590,969	+0.48(+6.08%)
Mar 14, 2025	8.159	8.159	7.844	7.942	20,187,354	-0.15(-1.83%)
Mar 13, 2025	8.494	8.612	8.021	8.090	17,600,996	-0.39(-4.65%)
Mar 12, 2025	9.016	9.055	8.159	8.484	28,116,612	-0.53(-5.90%)
Mar 11, 2025	10.28	10.41	8.622	9.016	51,064,840	-2.86(-24.07%)
Mar 10, 2025	11.89	12.16	11.66	11.87	18,138,460	-0.16(-1.31%)
Mar 07, 2025	11.10	12.19	11.08	12.03	14,248,954	+0.97(+8.73%)
Mar 06, 2025	11.17	11.32	10.95	11.07	8,221,626	-0.13(-1.14%)
Mar 05, 2025	11.22	11.33	10.93	11.19	7,070,533	-0.01(-0.09%)
Mar 04, 2025	11.04	11.42	10.75	11.20	9,277,945	+0.04(+0.35%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Kohl's Corp (NY:KSS)

Historical Prices