Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-17	Z	KSS	25.18	25.8075	25.09	25.74	0.45	3,530,055	21,501	25.00	25.85
2024-05-16	Z	KSS	25.60	25.80	25.19	25.28	-0.37	4,133,350	24,365	25.19	25.55
2024-05-15	Z	KSS	26.95	27.25	25.6001	25.66	-1.0799	4,851,605	26,533	25.40	30.15
2024-05-14	Z	KSS	26.99	28.25	26.39	26.73	0.78	6,452,406	36,274	23.81	26.93
2024-05-13	Z	KSS	24.55	26.8788	24.5001	25.92	2.00	10,129,782	42,883	25.64	26.10
2024-05-10	Z	KSS	24.10	24.3073	23.74	23.93	-0.02	4,610,810	21,814	23.61	24.25
2024-05-09	Z	KSS	23.90	24.26	23.765	23.96	0.015	6,187,443	24,839	23.71	24.22
2024-05-08	Z	KSS	23.63	23.94	23.44	23.94	-0.11	3,757,696	21,321	23.44	24.01
2024-05-07	Z	KSS	24.57	24.98	24.04	24.05	-0.37	3,293,325	20,228	24.02	24.25
2024-05-06	Z	KSS	24.41	24.71	24.20	24.42	0.25	3,733,088	21,948	24.13	24.41
2024-05-03	Z	KSS	25.21	25.39	23.9801	24.18	-0.475	4,403,582	22,457	23.98	24.82
2024-05-02	Z	KSS	24.31	24.795	23.81	24.65	1.10	3,809,494	20,594	21.95	24.85
2024-05-01	Z	KSS	23.87	24.475	23.43	23.55	-0.39	3,810,381	22,287	23.65	23.84
2024-04-30	Z	KSS	24.09	24.10	23.755	23.94	-0.52	4,025,994	20,806	23.84	24.10
2024-04-29	Z	KSS	24.74	24.955	24.20	24.45	-0.08	3,639,840	18,024	24.15	24.55
2024-04-26	Z	KSS	24.34	24.985	24.2401	24.53	0.24	3,807,999	18,455	24.31	24.82
2024-04-25	Z	KSS	24.13	24.30	23.43	24.28	-0.605	5,248,652	22,275	21.61	24.51
2024-04-24	Z	KSS	25.34	25.48	24.4201	24.89	-0.525	6,174,439	30,274	24.40	27.17
2024-04-23	Z	KSS	24.70	25.90	24.65	25.40	0.70	7,782,359	29,847	24.85	25.57
2024-04-22	Z	KSS	23.40	24.82	23.39	24.70	1.51	9,144,402	39,775	24.25	24.97
2024-04-19	Z	KSS	22.73	23.34	22.63	23.19	0.34	5,011,152	23,400	22.89	23.24
2024-04-18	Z	KSS	21.92	22.935	21.43	22.85	0.98	7,913,132	32,290	22.80	23.07
2024-04-17	Z	KSS	22.16	22.385	21.58	21.86	-0.17	4,120,805	20,360	21.50	22.17
2024-04-16	Z	KSS	22.12	22.39	21.805	22.02	-0.21	4,657,575	23,437	22.05	22.35
2024-04-15	Z	KSS	22.97	23.155	22.0599	22.225	-0.505	5,720,692	22,690	22.22	23.29
2024-04-12	Z	KSS	23.23	23.46	22.71	22.73	-0.96	6,273,234	27,374	22.70	22.95
2024-04-11	Z	KSS	23.28	23.815	22.64	23.68	0.44	6,337,384	28,024	23.41	23.90
2024-04-10	Z	KSS	24.15	24.20	23.03	23.21	-1.46	7,585,257	38,597	23.04	23.22
2024-04-09	Z	KSS	25.05	25.37	24.635	24.65	-0.335	4,732,003	24,551	24.00	25.28
2024-04-08	Z	KSS	25.53	25.645	24.795	24.98	-0.53	6,656,115	29,520	25.00	25.26
2024-04-05	Z	KSS	25.50	25.85	25.37	25.50	-0.18	4,326,912	20,640	25.48	25.69
2024-04-04	Z	KSS	27.21	27.37	25.51	25.69	-1.215	4,406,685	27,018	24.00	26.65
2024-04-03	Z	KSS	27.58	27.855	26.745	26.91	-0.68	5,744,629	25,048	26.95	27.01
2024-04-02	Z	KSS	28.77	28.77	27.09	27.59	-1.76	5,066,175	24,963	27.03	29.75
2024-04-01	Z	KSS	29.19	29.60	28.73	29.35	0.20	4,296,898	20,703	29.05	29.57
2024-03-29	Z	KSS	28.37	29.40	28.23	29.15	0.71	0	0	28.96	29.30
2024-03-28	Z	KSS	28.37	29.40	28.23	29.15	0.71	5,469,330	20,804	28.96	29.30
2024-03-27	Z	KSS	26.72	28.46	26.6001	28.44	2.15	7,008,732	22,948	28.20	28.39
2024-03-26	Z	KSS	26.55	26.79	26.27	26.30	-0.18	5,634,107	15,528	26.16	26.50
2024-03-25	Z	KSS	26.62	27.04	26.31	26.48	0.10	7,776,836	17,510	26.26	28.98
2024-03-22	Z	KSS	27.17	27.70	26.31	26.37	-1.13	4,022,197	17,979	26.16	28.83
2024-03-21	Z	KSS	26.37	27.755	26.125	27.50	1.36	5,064,664	22,771	27.14	27.70
2024-03-20	Z	KSS	25.35	26.18	25.18	26.14	0.6401	3,287,373	14,198	25.83	26.40
2024-03-19	Z	KSS	24.41	25.59	24.22	25.50	0.96	5,721,592	21,654	25.17	25.59
2024-03-18	Z	KSS	24.96	25.20	24.48	25.04	0.23	6,367,328	18,494	24.88	26.10
2024-03-15	Z	KSS	25.02	25.37	24.58	24.81	-0.33	5,863,342	23,224	17.80	24.90
2024-03-14	Z	KSS	25.27	25.79	24.88	25.13	-0.14	6,032,325	25,241	25.12	26.00
2024-03-13	Z	KSS	25.42	26.32	25.155	25.29	-0.07	10,644,574	32,346	25.30	25.74
2024-03-12	Z	KSS	26.199	28.0325	25.175	25.36	-1.84	13,191,743	59,574	25.00	25.60
2024-03-11	Z	KSS	27.02	27.55	26.45	27.19	-0.09	12,795,235	43,386	26.71	27.81
2024-03-08	Z	KSS	26.90	27.55	26.615	27.27	0.43	6,287,788	28,183	26.96	27.43
2024-03-07	Z	KSS	27.49	27.49	26.65	26.83	-0.325	4,348,570	21,192	26.85	27.06
2024-03-06	Z	KSS	27.64	27.85	26.52	27.15	-0.94	7,039,839	24,650	26.56	27.15
2024-03-05	Z	KSS	27.45	28.58	27.00	28.08	0.38	5,541,811	24,780	27.55	30.36
2024-03-04	Z	KSS	28.08	28.92	27.585	27.70	-0.05	4,072,689	19,610	27.62	28.01
2024-03-01	Z	KSS	28.05	28.05	27.33	27.735	-0.135	2,912,777	13,276	27.60	27.93
2024-02-29	Z	KSS	28.43	28.59	27.115	27.87	-0.19	4,953,324	18,653	27.55	28.00
2024-02-28	Z	KSS	28.24	28.75	27.97	28.04	-0.57	2,587,758	13,383	27.99	28.07
2024-02-27	Z	KSS	27.59	28.74	27.59	28.60	1.20	3,690,580	17,991	28.59	28.71
2024-02-26	Z	KSS	27.69	28.245	27.31	27.40	-0.14	3,113,876	15,715	23.45	27.95
2024-02-23	Z	KSS	27.38	27.755	27.02	27.53	0.14	2,830,636	15,495	27.29	27.73
2024-02-22	Z	KSS	27.55	27.89	27.265	27.38	-0.05	2,993,892	15,404	27.28	27.67
2024-02-21	Z	KSS	27.78	27.78	27.09	27.43	-0.48	4,488,043	14,672	26.30	27.83
2024-02-20	Z	KSS	27.12	28.03	26.905	27.90	0.36	3,228,169	13,387	27.53	27.89
2024-02-19	Z	KSS	27.78	28.305	27.46	27.56	-0.6923	0	0	27.27	27.91