Kohls Corporation (KSS)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 27/11/2024 |
13.231.207 |
-3,09%
|
15,16
|
14,23
|
16,94
|
14,75
|
| 26/11/2024 |
35.100.838 |
-17,07%
|
17,57
|
14,23
|
18,74
|
15,22
|
| 25/11/2024 |
8.101.476 |
7,69%
|
17,54
|
17,45
|
18,74
|
18,34
|
| 22/11/2024 |
5.369.967 |
3,84%
|
16,31
|
16,12
|
17,41
|
17,03
|
| 21/11/2024 |
4.841.527 |
0,55%
|
16,70
|
16,12
|
17,0799
|
16,40
|
| 20/11/2024 |
4.652.314 |
-4,12%
|
17,14
|
16,24
|
17,35
|
16,31
|
| 19/11/2024 |
3.853.442 |
-2,19%
|
18,11
|
17,00
|
18,11
|
17,01
|
| 18/11/2024 |
4.200.716 |
-3,39%
|
18,05
|
17,215
|
18,11
|
17,39
|
| 15/11/2024 |
3.968.871 |
-3,33%
|
18,60
|
17,74
|
18,70
|
18,00
|
| 14/11/2024 |
2.245.606 |
2,93%
|
18,21
|
18,025
|
18,7299
|
18,62
|
| 13/11/2024 |
2.044.205 |
-0,93%
|
18,57
|
18,025
|
18,7299
|
18,09
|
| 12/11/2024 |
2.802.689 |
-2,30%
|
17,79
|
17,6291
|
18,70
|
18,26
|
| 11/11/2024 |
5.361.418 |
6,74%
|
17,72
|
17,63
|
18,70
|
18,69
|
| 08/11/2024 |
5.713.810 |
-4,63%
|
18,36
|
17,41
|
18,605
|
17,51
|
| 07/11/2024 |
4.179.306 |
3,38%
|
18,98
|
17,725
|
19,04
|
18,36
|
| 06/11/2024 |
5.857.457 |
-4,31%
|
18,00
|
17,725
|
19,04
|
17,76
|
| 05/11/2024 |
3.247.012 |
%
|
18,00
|
17,79
|
18,60
|
18,56
|
| 04/11/2024 |
3.049.311 |
%
|
18,53
|
17,96
|
18,46
|
18,02
|
| 01/11/2024 |
3.613.864 |
%
|
18,53
|
18,11
|
18,685
|
18,10
|
| 31/10/2024 |
3.015.731 |
%
|
18,68
|
18,28
|
18,72
|
18,48
|
| 30/10/2024 |
3.264.577 |
%
|
18,85
|
18,645
|
19,09
|
18,71
|
| 29/10/2024 |
3.048.899 |
%
|
19,02
|
18,87
|
19,36
|
18,88
|
| 28/10/2024 |
2.953.080 |
%
|
19,12
|
19,045
|
19,51
|
19,05
|
| 25/10/2024 |
2.212.088 |
%
|
19,29
|
19,02
|
19,47
|
19,04
|
| 24/10/2024 |
2.790.488 |
%
|
19,49
|
18,945
|
19,54
|
19,09
|
| 23/10/2024 |
2.723.015 |
%
|
20,175
|
19,325
|
20,23
|
19,39
|
| 22/10/2024 |
2.984.595 |
%
|
21,02
|
20,12
|
21,14
|
20,36
|
| 21/10/2024 |
2.942.966 |
%
|
20,83
|
20,35
|
21,17
|
20,95
|
| 18/10/2024 |
2.535.126 |
%
|
20,14
|
20,06
|
20,8299
|
20,80
|
| 17/10/2024 |
2.755.442 |
%
|
19,775
|
19,6601
|
20,185
|
20,03
|
| 16/10/2024 |
2.423.041 |
%
|
20,05
|
19,69
|
20,2199
|
19,80
|
| 15/10/2024 |
3.761.209 |
%
|
19,26
|
19,21
|
20,37
|
19,96
|
| 14/10/2024 |
2.821.521 |
%
|
19,56
|
19,05
|
19,58
|
19,30
|
| 11/10/2024 |
3.243.213 |
%
|
18,83
|
18,82
|
19,91
|
19,54
|
| 10/10/2024 |
2.240.488 |
%
|
19,05
|
18,76
|
19,20
|
18,79
|
| 09/10/2024 |
2.689.335 |
%
|
19,05
|
18,80
|
19,265
|
18,93
|
| 08/10/2024 |
2.578.939 |
%
|
19,51
|
18,795
|
20,69
|
19,14
|
| 07/10/2024 |
3.623.630 |
%
|
19,245
|
18,645
|
19,5998
|
19,0499
|
| 04/10/2024 |
2.145.420 |
%
|
19,245
|
19,44
|
20,1152
|
19,62
|
| 03/10/2024 |
2.661.677 |
%
|
19,245
|
19,03
|
19,77
|
19,45
|
| 02/10/2024 |
3.843.957 |
%
|
20,69
|
19,49
|
20,99
|
19,50
|
| 01/10/2024 |
2.970.230 |
%
|
21,00
|
20,24
|
20,99
|
20,71
|
| 30/09/2024 |
2.862.737 |
%
|
21,00
|
20,86
|
21,275
|
21,10
|
| 27/09/2024 |
3.459.314 |
%
|
20,37
|
20,23
|
21,07
|
20,90
|
| 26/09/2024 |
2.241.582 |
%
|
20,06
|
19,76
|
20,245
|
20,25
|
| 25/09/2024 |
3.512.948 |
%
|
19,76
|
19,615
|
20,29
|
19,72
|
| 24/09/2024 |
4.944.324 |
%
|
19,09
|
19,08
|
20,37
|
19,76
|
| 23/09/2024 |
4.177.410 |
%
|
18,58
|
17,89
|
19,09
|
18,94
|
| 20/09/2024 |
3.800.010 |
%
|
18,58
|
18,37
|
18,76
|
18,68
|
| 19/09/2024 |
3.835.226 |
%
|
19,48
|
18,595
|
19,50
|
18,6686
|
| 18/09/2024 |
3.640.841 |
%
|
19,10
|
18,74
|
19,51
|
18,97
|
| 17/09/2024 |
4.007.694 |
%
|
19,10
|
18,59
|
19,39
|
18,73
|
| 16/09/2024 |
4.545.334 |
%
|
19,76
|
18,86
|
20,095
|
18,98
|
| 13/09/2024 |
3.152.432 |
%
|
18,89
|
19,5313
|
20,24
|
19,72
|
| 12/09/2024 |
2.443.447 |
%
|
18,89
|
18,9055
|
19,94
|
19,46
|
| 11/09/2024 |
4.788.337 |
%
|
19,39
|
18,31
|
20,85
|
19,08
|
| 10/09/2024 |
2.639.574 |
%
|
19,96
|
19,6484
|
20,05
|
19,88
|
| 09/09/2024 |
2.411.935 |
%
|
19,83
|
19,59
|
20,40
|
19,87
|
| 06/09/2024 |
3.411.407 |
%
|
20,27
|
19,56
|
20,38
|
19,91
|
| 05/09/2024 |
2.609.081 |
%
|
20,79
|
20,31
|
21,08
|
20,49
|
| 04/09/2024 |
3.877.002 |
%
|
20,25
|
20,11
|
21,035
|
20,58
|
| 03/09/2024 |
6.243.775 |
%
|
19,77
|
19,37
|
21,28
|
20,29
|
| 30/08/2024 |
3.926.422 |
%
|
19,77
|
19,091
|
19,95
|
19,395
|
| 29/08/2024 |
5.338.004 |
%
|
19,40
|
19,125
|
20,13
|
19,7799
|
| 28/08/2024 |
12.326.152 |
%
|
20,42
|
19,22
|
21,16
|
19,65
|
| 27/08/2024 |
4.965.283 |
%
|
19,69
|
19,38
|
20,03
|
19,60
|
| 26/08/2024 |
3.603.772 |
%
|
19,66
|
19,23
|
19,93
|
19,87
|
| 23/08/2024 |
4.271.407 |
%
|
19,05
|
18,9726
|
19,86
|
19,74
|
| 22/08/2024 |
3.570.402 |
%
|
19,455
|
18,78
|
19,465
|
18,96
|
| 21/08/2024 |
3.124.336 |
%
|
20,07
|
19,245
|
20,39
|
19,53
|
| 20/08/2024 |
2.798.253 |
%
|
19,81
|
18,29
|
20,135
|
19,73
|
| 19/08/2024 |
2.249.167 |
%
|
20,02
|
19,91
|
20,51
|
19,97
|
| 16/08/2024 |
2.286.288 |
%
|
20,02
|
19,9423
|
20,609
|
20,45
|
| 15/08/2024 |
2.819.113 |
%
|
19,58
|
19,62
|
20,20
|
19,90
|
| 14/08/2024 |
2.350.017 |
%
|
19,12
|
19,165
|
19,805
|
19,19
|
| 13/08/2024 |
2.144.352 |
%
|
19,12
|
18,86
|
19,76
|
19,53
|
| 12/08/2024 |
2.838.435 |
%
|
20,41
|
19,165
|
20,4914
|
19,28
|
| 09/08/2024 |
2.716.754 |
%
|
20,29
|
20,01
|
20,415
|
20,20
|
| 08/08/2024 |
2.799.207 |
%
|
19,86
|
19,66
|
20,385
|
20,30
|
| 07/08/2024 |
2.218.097 |
%
|
20,41
|
19,56
|
20,50
|
19,73
|
| 06/08/2024 |
2.321.299 |
%
|
19,71
|
19,20
|
20,205
|
19,95
|
| 05/08/2024 |
2.903.221 |
%
|
20,08
|
18,5401
|
20,005
|
19,50
|
| 02/08/2024 |
2.851.188 |
%
|
20,08
|
19,635
|
20,335
|
20,21
|
| 01/08/2024 |
3.180.253 |
%
|
21,43
|
20,60
|
21,9999
|
21,01
|
| 31/07/2024 |
3.474.858 |
%
|
21,43
|
21,37
|
22,51
|
21,66
|
| 30/07/2024 |
2.657.570 |
%
|
20,59
|
20,7299
|
21,27
|
21,05
|
| 29/07/2024 |
2.980.775 |
%
|
19,925
|
20,3017
|
21,175
|
21,10
|
| 26/07/2024 |
2.824.961 |
%
|
19,925
|
20,13
|
21,59
|
20,51
|
| 25/07/2024 |
2.934.622 |
%
|
19,925
|
19,74
|
20,46
|
20,05
|
| 24/07/2024 |
2.618.581 |
%
|
20,50
|
19,85
|
20,545
|
19,85
|
| 23/07/2024 |
2.329.776 |
%
|
20,50
|
20,18
|
20,725
|
20,53
|
| 22/07/2024 |
2.825.078 |
%
|
21,78
|
20,35
|
21,17
|
20,60
|
| 19/07/2024 |
1.914.068 |
%
|
21,78
|
20,995
|
21,94
|
21,03
|
| 18/07/2024 |
2.686.193 |
%
|
22,55
|
21,61
|
22,60
|
21,99
|
| 17/07/2024 |
2.673.420 |
%
|
22,155
|
22,0708
|
23,02
|
22,71
|
| 16/07/2024 |
2.744.408 |
%
|
21,95
|
21,481
|
22,50
|
22,40
|
| 15/07/2024 |
3.177.693 |
%
|
22,45
|
21,7575
|
22,525
|
21,87
|
| 12/07/2024 |
2.286.542 |
%
|
22,99
|
22,6099
|
23,0889
|
22,76
|
| 11/07/2024 |
3.082.554 |
%
|
22,50
|
22,2545
|
23,03
|
22,79
|
| 10/07/2024 |
2.066.458 |
%
|
22,50
|
21,8101
|
22,59
|
21,99
|
