Kohl's Corp (NY: KSS )

19.34 +0.37 (+1.95%)
Streaming Delayed Price Updated: 9:36 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 29.78 30.17 29.38 30.11 6,935,536 +0.20(+0.67%)
Jan 30, 2003 30.64 30.87 29.64 29.91 5,657,420 -0.09(-0.31%)
Jan 29, 2003 29.98 30.27 29.73 30.00 6,367,446 -0.41(-1.34%)
Jan 28, 2003 30.19 30.71 30.11 30.41 4,704,921 +0.22(+0.74%)
Jan 27, 2003 30.76 30.82 29.77 30.18 7,155,223 -0.72(-2.33%)
Jan 24, 2003 31.77 31.95 30.53 30.90 4,650,651 -0.86(-2.72%)
Jan 23, 2003 31.05 31.91 30.25 31.76 6,919,012 +1.00(+3.25%)
Jan 22, 2003 31.19 31.36 30.57 30.76 5,387,464 -0.45(-1.45%)
Jan 21, 2003 32.48 32.48 31.22 31.22 5,531,139 -1.32(-4.06%)
Jan 17, 2003 33.04 33.06 32.34 32.54 4,917,476 -0.49(-1.50%)
Jan 16, 2003 33.49 33.65 32.76 33.03 6,117,493 -0.45(-1.36%)
Jan 15, 2003 33.11 33.78 32.53 33.49 6,545,735 +0.52(+1.57%)
Jan 14, 2003 32.94 33.62 32.52 32.97 4,540,025 -0.14(-0.43%)
Jan 13, 2003 33.45 33.74 32.59 33.11 5,942,683 -0.33(-1.00%)
Jan 10, 2003 32.97 33.78 32.31 33.45 10,365,125 +0.48(+1.45%)
Jan 09, 2003 31.33 33.06 31.18 32.97 15,890,524 +2.56(+8.41%)
Jan 08, 2003 30.73 31.45 30.30 30.41 9,118,666 -0.37(-1.21%)
Jan 07, 2003 32.00 32.42 30.52 30.79 11,253,266 -1.21(-3.79%)
Jan 06, 2003 32.40 32.53 31.52 32.00 6,152,977 -0.40(-1.22%)
Jan 03, 2003 33.69 33.69 32.22 32.40 6,039,394 -1.29(-3.82%)
Jan 02, 2003 32.28 33.76 32.28 33.68 7,859,857 +1.52(+4.72%)
Dec 31, 2002 32.47 32.52 31.68 32.17 4,029,161 -0.30(-0.94%)
Dec 30, 2002 31.32 32.58 31.11 32.47 4,379,826 +1.01(+3.20%)
Dec 27, 2002 31.40 31.76 31.27 31.46 2,242,965 -0.08(-0.25%)
Dec 26, 2002 31.34 32.01 31.16 31.55 3,940,104 +0.20(+0.64%)
Dec 24, 2002 31.05 31.49 30.76 31.34 3,338,617 -0.18(-0.57%)
Dec 23, 2002 32.25 32.34 30.65 31.52 7,897,254 -1.10(-3.38%)
Dec 20, 2002 32.45 32.79 32.11 32.63 8,347,934 +0.17(+0.51%)
Dec 19, 2002 33.79 34.01 32.40 32.46 7,384,825 -1.32(-3.91%)
Dec 18, 2002 33.83 34.09 33.17 33.78 5,986,168 -0.28(-0.81%)
Dec 17, 2002 34.98 34.99 33.93 34.06 5,641,418 -1.07(-3.04%)
Dec 16, 2002 34.39 35.24 33.86 35.13 5,545,054 +0.74(+2.16%)
Dec 13, 2002 35.50 35.82 34.24 34.39 5,359,286 -1.60(-4.46%)
Dec 12, 2002 35.93 36.39 35.37 35.99 4,638,128 +0.63(+1.79%)
Dec 11, 2002 35.30 35.60 34.72 35.36 3,636,577 +0.06(+0.18%)
Dec 10, 2002 34.52 35.43 34.24 35.29 5,289,709 +0.80(+2.32%)
Dec 09, 2002 35.58 35.58 34.36 34.49 5,417,904 -1.08(-3.04%)
Dec 06, 2002 35.13 36.39 34.80 35.58 4,639,867 -0.19(-0.53%)
Dec 05, 2002 34.12 36.28 33.76 35.77 16,024,458 +0.24(+0.66%)
Dec 04, 2002 36.85 36.85 35.07 35.53 17,035,228 -1.67(-4.48%)
Dec 03, 2002 38.32 38.43 37.14 37.20 6,111,057 -1.00(-2.62%)
Dec 02, 2002 40.39 41.08 38.16 38.20 9,395,579 -1.18(-3.01%)
Nov 29, 2002 40.16 40.16 39.38 39.38 2,230,441 -0.78(-1.93%)
Nov 27, 2002 38.52 40.20 38.12 40.16 5,832,578 +1.85(+4.83%)
Nov 26, 2002 38.09 38.86 38.00 38.31 3,373,231 -0.29(-0.76%)
Nov 25, 2002 37.63 38.68 37.43 38.60 4,535,329 +0.97(+2.58%)
Nov 22, 2002 37.60 38.61 37.46 37.63 4,750,493 -0.60(-1.58%)
Nov 21, 2002 37.59 38.23 37.12 38.23 4,250,762 +0.63(+1.68%)
Nov 20, 2002 36.02 37.60 35.99 37.60 5,194,042 +1.81(+5.06%)
Nov 19, 2002 37.12 37.12 35.50 35.79 5,958,511 -1.33(-3.59%)
Nov 18, 2002 38.47 38.47 37.12 37.12 6,738,461 -1.34(-3.48%)
Nov 15, 2002 36.63 38.46 36.54 38.46 8,195,214 +1.83(+5.01%)
Nov 14, 2002 35.79 36.90 35.37 36.63 5,020,275 +1.62(+4.61%)
Nov 13, 2002 35.11 35.30 33.87 35.01 4,802,676 -0.09(-0.26%)
Nov 12, 2002 34.84 35.62 34.44 35.10 3,555,869 +0.43(+1.24%)
Nov 11, 2002 34.67 35.13 33.83 34.67 3,408,193 +0.15(+0.43%)
Nov 08, 2002 35.65 35.95 34.32 34.52 5,759,871 -1.12(-3.14%)
Nov 07, 2002 35.07 35.93 34.64 35.64 12,703,235 +1.18(+3.44%)
Nov 06, 2002 33.82 34.46 33.52 34.46 5,783,353 +0.76(+2.25%)
Nov 05, 2002 33.20 34.21 33.11 33.70 3,660,233 +0.36(+1.09%)
Nov 04, 2002 35.08 35.08 33.20 33.34 8,478,042 -1.73(-4.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.