Kohl's Corp (NY: KSS )

18.80 -0.16 (-0.87%)
Streaming Delayed Price Updated: 2:02 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 32.47 32.53 31.68 32.17 4,028,616 -0.30(-0.94%)
Dec 30, 2002 31.32 32.58 31.11 32.48 4,379,233 +1.01(+3.20%)
Dec 27, 2002 31.41 31.76 31.28 31.47 2,242,661 -0.08(-0.26%)
Dec 26, 2002 31.35 32.01 31.16 31.55 3,939,570 +0.20(+0.64%)
Dec 24, 2002 31.05 31.49 30.76 31.35 3,338,165 -0.18(-0.57%)
Dec 23, 2002 32.26 32.34 30.65 31.53 7,896,185 -1.10(-3.38%)
Dec 20, 2002 32.46 32.80 32.11 32.63 8,346,804 +0.17(+0.51%)
Dec 19, 2002 33.79 34.02 32.40 32.46 7,383,825 -1.32(-3.91%)
Dec 18, 2002 33.84 34.10 33.18 33.79 5,985,357 -0.28(-0.81%)
Dec 17, 2002 34.99 34.99 33.93 34.06 5,640,654 -1.07(-3.04%)
Dec 16, 2002 34.40 35.25 33.87 35.13 5,544,304 +0.74(+2.16%)
Dec 13, 2002 35.51 35.82 34.24 34.39 5,358,560 -1.60(-4.46%)
Dec 12, 2002 35.94 36.40 35.37 35.99 4,637,500 +0.63(+1.79%)
Dec 11, 2002 35.30 35.61 34.73 35.36 3,636,085 +0.06(+0.18%)
Dec 10, 2002 34.53 35.43 34.24 35.30 5,288,993 +0.80(+2.32%)
Dec 09, 2002 35.59 35.59 34.36 34.50 5,417,170 -1.08(-3.04%)
Dec 06, 2002 35.14 36.40 34.80 35.58 4,639,239 -0.19(-0.53%)
Dec 05, 2002 34.13 36.28 33.77 35.77 16,022,289 +0.24(+0.66%)
Dec 04, 2002 36.86 36.86 35.07 35.53 17,032,922 -1.67(-4.48%)
Dec 03, 2002 38.32 38.44 37.14 37.20 6,110,230 -1.00(-2.62%)
Dec 02, 2002 40.39 41.08 38.16 38.20 9,394,307 -1.18(-3.01%)
Nov 29, 2002 40.16 40.16 39.39 39.39 2,230,139 -0.78(-1.93%)
Nov 27, 2002 38.52 40.21 38.12 40.16 5,831,789 +1.85(+4.83%)
Nov 26, 2002 38.09 38.87 38.01 38.31 3,372,774 -0.29(-0.76%)
Nov 25, 2002 37.64 38.69 37.43 38.60 4,534,715 +0.97(+2.58%)
Nov 22, 2002 37.60 38.61 37.46 37.63 4,749,850 -0.60(-1.58%)
Nov 21, 2002 37.60 38.24 37.12 38.24 4,250,186 +0.63(+1.68%)
Nov 20, 2002 36.02 37.60 35.99 37.60 5,193,339 +1.81(+5.06%)
Nov 19, 2002 37.13 37.13 35.51 35.79 5,957,705 -1.33(-3.59%)
Nov 18, 2002 38.47 38.47 37.12 37.13 6,737,549 -1.34(-3.48%)
Nov 15, 2002 36.63 38.47 36.54 38.47 8,194,105 +1.83(+5.01%)
Nov 14, 2002 35.79 36.91 35.37 36.63 5,019,596 +1.62(+4.61%)
Nov 13, 2002 35.11 35.30 33.88 35.02 4,802,025 -0.09(-0.26%)
Nov 12, 2002 34.84 35.62 34.44 35.11 3,555,387 +0.43(+1.24%)
Nov 11, 2002 34.67 35.13 33.84 34.68 3,407,732 +0.15(+0.43%)
Nov 08, 2002 35.65 35.96 34.33 34.53 5,759,091 -1.12(-3.15%)
Nov 07, 2002 35.07 35.94 34.64 35.65 12,701,515 +1.18(+3.44%)
Nov 06, 2002 33.82 34.46 33.53 34.46 5,782,570 +0.76(+2.25%)
Nov 05, 2002 33.21 34.21 33.12 33.71 3,659,738 +0.36(+1.09%)
Nov 04, 2002 35.08 35.08 33.21 33.34 8,476,894 -1.73(-4.93%)
Nov 01, 2002 33.69 35.07 33.22 35.07 6,445,020 +1.47(+4.36%)
Oct 31, 2002 32.78 33.95 32.77 33.61 6,711,983 +0.83(+2.53%)
Oct 30, 2002 33.17 33.61 32.27 32.78 6,100,665 -0.71(-2.13%)
Oct 29, 2002 32.92 33.64 31.96 33.49 6,335,974 +0.58(+1.76%)
Oct 28, 2002 34.04 34.15 32.60 32.91 5,294,211 -0.55(-1.65%)
Oct 25, 2002 33.08 33.46 32.55 33.46 5,068,466 +0.40(+1.22%)
Oct 24, 2002 32.49 34.04 32.35 33.06 8,273,933 +1.16(+3.64%)
Oct 23, 2002 31.28 32.31 31.26 31.90 5,851,963 +0.65(+2.08%)
Oct 22, 2002 31.34 32.43 30.55 31.25 6,544,849 -0.46(-1.45%)
Oct 21, 2002 31.62 32.06 30.27 31.71 7,019,121 +0.00(+0.00%)
Oct 18, 2002 31.57 32.08 31.08 31.71 8,151,495 +0.02(+0.07%)
Oct 17, 2002 33.49 33.49 31.60 31.69 9,260,217 -1.24(-3.77%)
Oct 16, 2002 33.70 33.70 32.50 32.93 7,822,618 -0.76(-2.27%)
Oct 15, 2002 32.63 33.75 32.62 33.69 10,548,073 +1.95(+6.16%)
Oct 14, 2002 30.01 32.31 29.73 31.74 11,207,219 +1.61(+5.34%)
Oct 11, 2002 29.05 30.47 29.01 30.13 15,551,147 +1.70(+5.97%)
Oct 10, 2002 31.31 28.75 25.30 28.43 37,415,832 -2.87(-9.18%)
Oct 09, 2002 31.62 32.48 31.05 31.31 7,548,351 -0.93(-2.87%)
Oct 08, 2002 31.39 33.08 30.77 32.23 10,464,767 +1.63(+5.32%)
Oct 07, 2002 32.20 32.25 30.47 30.61 10,146,325 -1.05(-3.31%)
Oct 04, 2002 32.49 32.60 30.33 31.65 13,073,698 -0.60(-1.87%)
Oct 03, 2002 33.81 34.06 31.97 32.26 15,964,722 -2.00(-5.83%)
Oct 02, 2002 35.98 36.17 34.21 34.25 9,705,793 -1.97(-5.44%)
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.