La bourse est fermée

Kohl's Corporation (KSS)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
22,95+0,14 (+0,59 %)
À partir de 03:58PM EDT. Marché ouvert.
Durée:
10 juin 2023 - 10 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
10 juin 202422,6222,9622,3222,9522,953 652 108
07 juin 202422,0622,8722,0122,8222,825 047 500
06 juin 202422,4922,7522,0722,4622,465 131 100
05 juin 202422,5522,5521,9422,4622,465 485 300
04 juin 202423,5923,8822,4522,4722,476 959 500
03 juin 202422,9824,3722,9523,8523,8510 546 500
31 mai 202421,1623,1521,0522,3922,3913 612 900
30 mai 202420,6921,2919,5821,0221,0233 608 100
29 mai 202426,8027,5926,7027,2527,258 942 900
28 mai 202426,5027,3026,5027,1527,155 157 600
24 mai 202426,4526,6326,1726,4926,492 905 100
23 mai 202425,5826,2925,2326,1526,154 788 900
22 mai 202425,6126,1325,3525,6025,604 524 600
21 mai 202426,0726,5625,8425,9925,993 677 600
20 mai 202425,8026,4225,7826,1626,163 859 900
17 mai 202425,1825,8125,0925,7425,743 529 900
16 mai 202425,6025,8025,1925,2825,284 133 400
15 mai 202426,9527,2525,6025,6625,664 851 800
14 mai 202426,9928,2526,3926,7326,736 452 200
13 mai 202424,5526,8824,5025,9225,9210 130 800
10 mai 202424,1024,3123,7423,9323,934 610 800
09 mai 202423,9024,2623,7723,9623,966 187 500
08 mai 202423,6323,9423,4423,9423,943 757 700
07 mai 202424,5724,9824,0424,0524,053 293 600
06 mai 202424,4124,7124,2024,4224,423 733 100
03 mai 202425,2125,3923,9824,1824,184 403 600
02 mai 202424,3124,8023,8124,6524,653 809 500
01 mai 202423,8724,4823,4323,5523,553 810 200
30 avr. 202424,0924,1023,7623,9423,944 026 300
29 avr. 202424,7424,9624,2024,4524,453 639 400
26 avr. 202424,3424,9924,2424,5324,533 808 000
25 avr. 202424,1324,3023,4324,2824,285 248 700
24 avr. 202425,3425,4824,4224,8924,896 177 200
23 avr. 202424,7025,9024,6525,4025,407 782 500
22 avr. 202423,4024,8223,3924,7024,709 148 800
19 avr. 202422,7323,3422,6323,1923,195 011 100
18 avr. 202421,9222,9421,4322,8522,857 914 200
17 avr. 202422,1622,3921,5821,8621,864 120 900
16 avr. 202422,1222,3921,8122,0222,024 657 500
15 avr. 202423,0823,1722,0522,2322,235 720 700
12 avr. 202423,2323,4622,7122,7322,736 270 600
11 avr. 202423,2823,8222,6423,6823,686 338 400
10 avr. 202424,1524,2023,0323,2123,217 587 800
09 avr. 202425,0525,3724,6424,6524,654 732 100
08 avr. 202425,5325,6524,8024,9824,986 656 700
05 avr. 202425,5025,8525,3725,5025,504 320 400
04 avr. 202427,2127,3725,5125,6925,694 407 500
03 avr. 202427,5827,8626,7526,9126,915 744 800
02 avr. 202428,7728,7727,0927,5927,595 066 700
01 avr. 202429,1929,6028,7329,3529,354 298 300
28 mars 202428,3729,4028,2329,1529,155 469 500
27 mars 202426,7228,4626,6028,4428,447 009 800
26 mars 202426,5526,7926,2726,3026,305 635 100
25 mars 202426,6227,0426,3126,4826,487 776 800
22 mars 202427,1727,7026,3126,3726,374 022 200
21 mars 202426,3727,7626,1327,5027,505 065 300
20 mars 202425,3526,1825,1826,1426,143 288 100
19 mars 202424,4125,5924,2225,5025,505 721 400
19 mars 20240.5 Dividende
18 mars 202424,9625,2024,4825,0424,546 369 000
15 mars 202425,0225,3724,5824,8124,315 862 500
14 mars 202425,2725,7924,8825,1324,636 035 800
13 mars 202425,4226,3225,1625,2924,7910 645 700
12 mars 202426,2028,0325,1825,3624,8513 206 800
11 mars 202427,0227,5526,4527,1926,6512 809 500
08 mars 202426,9027,5526,6227,2726,736 287 100
07 mars 202427,4927,4926,6526,8326,294 349 600
06 mars 202427,6427,8526,5227,1526,617 040 100
05 mars 202427,4528,5827,0028,0827,525 541 800
04 mars 202428,0828,9227,5927,7027,154 072 800
01 mars 202428,0828,0827,3327,7427,192 912 700
29 févr. 202428,4328,5927,1227,8727,314 953 300
28 févr. 202428,2428,7527,9728,0427,482 587 900
27 févr. 202427,5928,7427,5928,6028,033 690 600
26 févr. 202427,6928,2527,3127,4026,853 113 900
23 févr. 202427,3827,7627,0227,5326,982 830 500
22 févr. 202427,5527,8927,2727,3826,832 993 900
21 févr. 202427,7827,7827,0927,4326,884 488 000
20 févr. 202427,1228,0326,9127,9027,343 228 200
16 févr. 202427,7828,3127,4627,5627,013 175 500
15 févr. 202427,6728,6827,5728,2627,704 036 300
14 févr. 202426,8027,4626,3027,4326,884 134 600
13 févr. 202426,2826,6325,1226,4025,875 909 900
12 févr. 202427,1628,3527,1627,7627,214 679 700
09 févr. 202426,7327,0926,1326,9426,403 958 600
08 févr. 202426,1627,5525,7926,9226,384 271 600
07 févr. 202426,4726,7425,6626,0625,544 889 100
06 févr. 202425,4927,5025,2526,8026,269 196 800
05 févr. 202425,7625,9825,0125,5525,044 124 600
02 févr. 202425,9726,6625,6126,4025,874 104 000
01 févr. 202426,0026,5224,8626,2525,736 274 700
31 janv. 202426,3626,8925,5625,7625,255 552 000
30 janv. 202427,7527,7826,8226,8326,294 064 200
29 janv. 202428,6828,9327,6028,0727,516 582 900
26 janv. 202427,8128,8527,7628,6928,125 180 400
25 janv. 202427,1927,9827,0327,5026,954 889 700
24 janv. 202426,4127,0926,3126,7326,206 722 700
23 janv. 202426,8627,0825,1625,8525,334 980 800
22 janv. 202424,5926,0924,5926,0625,544 972 400
19 janv. 202424,6724,9024,0324,9024,404 350 200
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...