Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,469.30 +21.43 (+0.39%) Dow
39,112.16 -299.05 (-0.76%) Nasdaq
17,717.65 +220.84 (+1.26%) Bitcoin USD
61,455.71 +363.60 (+0.60%) CMC Crypto 200
1,273.19 -10.59 (-0.83%)
Kohl's Corporation (0JRL.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 07:14PM BST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 0.00 | 0.00 | 0.00 | 24.02 | 24.02 | 147 |
| 24 Jun 2024 | 22.74 | 24.40 | 22.74 | 24.30 | 24.30 | 29,782 |
| 21 Jun 2024 | 22.28 | 22.59 | 22.24 | 22.44 | 22.44 | 170 |
| 20 Jun 2024 | 21.36 | 22.47 | 21.26 | 22.26 | 22.26 | 3,577 |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 21.48 | 21.52 | 21.30 | 21.30 | 21.30 | 66 |
| 17 Jun 2024 | 21.60 | 21.64 | 20.90 | 21.60 | 21.60 | 8,797 |
| 14 Jun 2024 | 22.39 | 22.43 | 21.69 | 21.77 | 21.77 | 1,944 |
| 13 Jun 2024 | 22.49 | 22.49 | 22.14 | 22.14 | 22.14 | 915 |
| 12 Jun 2024 | 22.98 | 23.31 | 22.82 | 23.00 | 23.00 | 2,951 |
| 12 Jun 2024 | 0.5 Dividend | |||||
| 11 Jun 2024 | 22.96 | 22.96 | 22.55 | 22.83 | 22.33 | 3,573 |
| 10 Jun 2024 | 22.57 | 22.73 | 22.38 | 22.71 | 22.21 | 284 |
| 07 Jun 2024 | 22.06 | 22.76 | 22.06 | 22.60 | 22.11 | 6,024 |
| 06 Jun 2024 | 22.49 | 22.73 | 22.14 | 22.46 | 21.97 | 2,508 |
| 05 Jun 2024 | 22.56 | 22.56 | 21.94 | 22.18 | 21.69 | 1,599 |
| 04 Jun 2024 | 23.56 | 23.76 | 22.62 | 22.83 | 22.33 | 5,564 |
| 03 Jun 2024 | 23.20 | 24.34 | 22.95 | 24.31 | 23.77 | 9,564 |
| 31 May 2024 | 21.16 | 23.14 | 21.07 | 23.14 | 22.63 | 23,362 |
| 30 May 2024 | 21.06 | 21.29 | 19.61 | 20.78 | 20.32 | 81,694 |
| 29 May 2024 | 26.67 | 27.58 | 26.67 | 27.54 | 26.94 | 2,061 |
| 28 May 2024 | 26.55 | 27.27 | 26.55 | 27.27 | 26.67 | 381 |
| 24 May 2024 | 26.45 | 26.53 | 26.23 | 26.51 | 25.93 | 438 |
| 23 May 2024 | 25.27 | 26.28 | 25.25 | 26.20 | 25.63 | 5,965 |
| 22 May 2024 | 25.48 | 25.97 | 25.48 | 25.57 | 25.01 | 21,654 |
| 21 May 2024 | 26.36 | 26.50 | 25.93 | 26.10 | 25.53 | 79 |
| 20 May 2024 | 25.93 | 26.29 | 25.83 | 26.25 | 25.68 | 1,531 |
| 17 May 2024 | 25.19 | 25.67 | 25.19 | 25.60 | 25.04 | 218 |
| 16 May 2024 | 25.60 | 25.76 | 25.25 | 25.33 | 24.78 | 279 |
| 15 May 2024 | 26.99 | 27.13 | 25.89 | 25.97 | 25.40 | 985 |
| 14 May 2024 | 27.23 | 28.15 | 26.47 | 26.70 | 26.12 | 3,076 |
| 13 May 2024 | 25.54 | 26.87 | 24.73 | 25.67 | 25.10 | 6,301 |
| 10 May 2024 | 24.04 | 24.22 | 23.95 | 23.95 | 23.43 | 1,993 |
| 09 May 2024 | 23.88 | 24.26 | 23.81 | 23.89 | 23.37 | 305,887 |
| 08 May 2024 | 23.75 | 23.75 | 23.48 | 23.59 | 23.07 | 1,887 |
| 07 May 2024 | 24.75 | 24.88 | 24.23 | 24.23 | 23.69 | 2,506 |
| 03 May 2024 | 25.20 | 25.34 | 25.12 | 25.25 | 24.70 | 216 |
| 02 May 2024 | 24.16 | 24.35 | 24.16 | 24.16 | 23.63 | 608 |
| 01 May 2024 | 23.83 | 24.02 | 23.57 | 23.57 | 23.05 | 1,432 |
| 30 Apr 2024 | 23.84 | 24.14 | 23.76 | 23.88 | 23.36 | 3,284 |
| 29 Apr 2024 | 24.74 | 24.74 | 24.34 | 24.34 | 23.81 | 482 |
| 26 Apr 2024 | 24.58 | 24.85 | 24.57 | 24.57 | 24.03 | 56 |
| 25 Apr 2024 | 23.93 | 24.12 | 23.48 | 24.09 | 23.56 | 3,423 |
| 24 Apr 2024 | 25.34 | 25.38 | 24.59 | 24.60 | 24.06 | 1,994 |
| 23 Apr 2024 | 24.70 | 25.78 | 24.63 | 25.22 | 24.67 | 1,833 |
| 22 Apr 2024 | 23.58 | 24.78 | 23.44 | 24.77 | 24.23 | 3,456 |
| 19 Apr 2024 | 22.67 | 23.22 | 22.64 | 23.18 | 22.68 | 353 |
| 18 Apr 2024 | 21.78 | 22.58 | 21.47 | 22.58 | 22.09 | 8,160 |
| 17 Apr 2024 | 22.34 | 22.34 | 21.60 | 21.66 | 21.18 | 402 |
| 16 Apr 2024 | 22.06 | 22.32 | 21.86 | 22.04 | 21.56 | 1,261 |
| 15 Apr 2024 | 23.08 | 23.08 | 22.09 | 22.19 | 21.70 | 18,545 |
| 12 Apr 2024 | 23.17 | 23.36 | 22.86 | 23.10 | 22.59 | 9,333 |
| 11 Apr 2024 | 23.48 | 23.50 | 22.67 | 23.32 | 22.81 | 5,599 |
| 10 Apr 2024 | 24.07 | 24.15 | 23.23 | 23.30 | 22.79 | 10,734 |
| 09 Apr 2024 | 24.85 | 25.26 | 24.66 | 24.78 | 24.24 | 2,697 |
| 08 Apr 2024 | 25.28 | 25.56 | 24.81 | 25.37 | 24.81 | 538 |
| 05 Apr 2024 | 25.50 | 25.66 | 25.50 | 25.50 | 24.95 | 56 |
| 04 Apr 2024 | 27.08 | 27.27 | 26.08 | 26.08 | 25.50 | 1,421 |
| 03 Apr 2024 | 27.62 | 27.80 | 26.81 | 27.26 | 26.67 | 1,044 |
| 02 Apr 2024 | 28.40 | 28.40 | 27.11 | 27.34 | 26.74 | 1,990 |
| 28 Mar 2024 | 28.31 | 29.40 | 28.24 | 29.03 | 28.40 | 5,335 |
| 27 Mar 2024 | 26.68 | 28.13 | 26.68 | 28.00 | 27.39 | 1,349 |
| 26 Mar 2024 | 26.46 | 26.62 | 26.36 | 26.50 | 25.91 | 51 |
| 25 Mar 2024 | 26.69 | 26.96 | 26.35 | 26.43 | 25.85 | 2,099 |
| 22 Mar 2024 | 27.18 | 27.49 | 26.56 | 26.56 | 25.98 | 3,247 |
| 21 Mar 2024 | 26.23 | 27.75 | 26.19 | 27.75 | 27.14 | 2,541 |
| 20 Mar 2024 | 25.24 | 25.98 | 25.24 | 25.98 | 25.41 | 801 |
| 19 Mar 2024 | 24.98 | 25.49 | 24.57 | 25.29 | 24.74 | 1,409 |
| 19 Mar 2024 | 0.5 Dividend | |||||
| 18 Mar 2024 | 24.99 | 25.04 | 24.47 | 25.01 | 23.97 | 3,912 |
| 15 Mar 2024 | 25.28 | 25.28 | 24.76 | 24.83 | 23.80 | 318 |
| 14 Mar 2024 | 25.75 | 25.75 | 24.91 | 24.91 | 23.88 | 5,970 |
| 13 Mar 2024 | 25.91 | 26.11 | 25.37 | 25.53 | 24.47 | 1,891 |
| 12 Mar 2024 | 26.09 | 27.94 | 25.87 | 25.87 | 24.80 | 7,206 |
| 11 Mar 2024 | 27.05 | 27.43 | 26.47 | 27.28 | 26.15 | 1,477 |
| 08 Mar 2024 | 27.26 | 27.44 | 26.79 | 26.79 | 25.68 | 419 |
| 07 Mar 2024 | 27.48 | 27.51 | 26.67 | 26.72 | 25.61 | 570 |
| 06 Mar 2024 | 27.26 | 27.80 | 26.60 | 26.60 | 25.50 | 81,124 |
| 05 Mar 2024 | 27.16 | 28.53 | 27.10 | 28.37 | 27.19 | 928 |
| 04 Mar 2024 | 28.73 | 28.92 | 27.99 | 28.02 | 26.86 | 2,602 |
| 01 Mar 2024 | 27.90 | 28.09 | 27.34 | 27.54 | 26.40 | 117 |
| 29 Feb 2024 | 28.43 | 28.45 | 27.20 | 27.37 | 26.24 | 2,406 |
| 28 Feb 2024 | 28.25 | 28.64 | 27.95 | 28.32 | 27.14 | 1,159 |
| 27 Feb 2024 | 27.48 | 28.72 | 27.48 | 28.29 | 27.12 | 604,128 |
| 26 Feb 2024 | 27.45 | 28.16 | 27.36 | 27.51 | 26.37 | 3,227 |
| 23 Feb 2024 | 27.32 | 27.71 | 27.08 | 27.71 | 26.56 | 912 |
| 22 Feb 2024 | 27.65 | 27.77 | 27.58 | 27.58 | 26.44 | 1,307 |
| 21 Feb 2024 | 27.80 | 27.80 | 27.21 | 27.43 | 26.29 | 699 |
| 20 Feb 2024 | 27.07 | 27.76 | 26.94 | 27.76 | 26.61 | 908 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 27.77 | 28.26 | 27.46 | 27.76 | 26.61 | 735 |
| 15 Feb 2024 | 27.68 | 28.61 | 27.66 | 28.24 | 27.07 | 87 |
| 14 Feb 2024 | 26.44 | 26.84 | 26.34 | 26.34 | 25.25 | 3,351 |
| 13 Feb 2024 | 26.26 | 26.62 | 25.37 | 26.30 | 25.21 | 3,341 |
| 12 Feb 2024 | 27.37 | 28.31 | 27.22 | 28.31 | 27.14 | 1,713 |
| 09 Feb 2024 | 26.68 | 27.02 | 26.13 | 27.02 | 25.90 | 2,808 |
| 08 Feb 2024 | 26.24 | 27.44 | 26.06 | 27.44 | 26.30 | 402 |
| 07 Feb 2024 | 26.17 | 26.50 | 25.94 | 26.03 | 24.95 | 78 |
| 06 Feb 2024 | 25.33 | 26.25 | 25.33 | 26.25 | 25.16 | 770 |
| 05 Feb 2024 | 25.22 | 25.66 | 25.06 | 25.50 | 24.44 | 2,327 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.