Kohl's Corp (NY: KSS )

18.99 +0.26 (+1.38%)
Streaming Delayed Price Updated: 3:12 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 42.00 42.37 40.59 40.59 10,701,468 -1.94(-4.56%)
Oct 30, 2006 41.28 42.78 41.11 42.53 8,786,989 +1.00(+2.41%)
Oct 27, 2006 41.57 41.77 41.16 41.53 4,167,923 -0.20(-0.48%)
Oct 26, 2006 41.27 42.07 41.17 41.73 4,494,366 +0.34(+0.83%)
Oct 25, 2006 42.26 42.80 41.28 41.39 6,618,590 -0.86(-2.04%)
Oct 24, 2006 41.88 42.35 41.54 42.25 7,152,689 -0.06(-0.14%)
Oct 23, 2006 40.70 42.32 40.59 42.31 7,666,093 +1.57(+3.85%)
Oct 20, 2006 41.23 41.23 40.39 40.74 5,113,337 -0.12(-0.28%)
Oct 19, 2006 40.96 41.39 40.63 40.85 3,287,903 -0.10(-0.25%)
Oct 18, 2006 40.45 41.11 40.28 40.96 7,727,485 +0.86(+2.14%)
Oct 17, 2006 40.11 40.24 39.58 40.10 4,740,980 -0.16(-0.39%)
Oct 16, 2006 40.42 40.55 40.12 40.25 3,688,434 -0.27(-0.67%)
Oct 13, 2006 40.28 40.62 40.15 40.53 4,725,850 -0.02(-0.04%)
Oct 12, 2006 40.22 40.65 39.85 40.54 8,934,123 +0.64(+1.60%)
Oct 11, 2006 40.09 40.39 39.79 39.90 6,385,193 -0.21(-0.52%)
Oct 10, 2006 39.86 40.19 39.59 40.11 4,840,983 +0.43(+1.07%)
Oct 09, 2006 38.89 39.78 38.52 39.69 5,299,776 +0.80(+2.06%)
Oct 06, 2006 38.93 39.44 38.54 38.89 4,859,070 -0.17(-0.43%)
Oct 05, 2006 39.10 39.36 38.63 39.05 6,451,455 -0.70(-1.76%)
Oct 04, 2006 38.55 39.82 38.52 39.75 10,697,120 +0.93(+2.38%)
Oct 03, 2006 38.67 39.17 37.43 38.83 17,748,416 +1.17(+3.11%)
Oct 02, 2006 37.28 38.06 37.14 37.66 9,841,970 +0.33(+0.88%)
Sep 29, 2006 38.35 38.42 37.21 37.33 8,167,322 -0.88(-2.30%)
Sep 28, 2006 37.92 38.36 37.70 38.21 9,952,929 +0.27(+0.71%)
Sep 27, 2006 38.19 38.31 37.58 37.94 8,594,462 +0.05(+0.14%)
Sep 26, 2006 38.15 38.38 37.49 37.89 12,166,372 -0.67(-1.73%)
Sep 25, 2006 38.03 38.90 37.75 38.55 7,260,692 +0.52(+1.38%)
Sep 22, 2006 38.27 38.49 37.73 38.03 6,141,709 -0.20(-0.51%)
Sep 21, 2006 39.16 39.16 38.03 38.23 12,961,000 -0.76(-1.95%)
Sep 20, 2006 39.10 39.35 38.77 38.98 5,841,876 +0.13(+0.34%)
Sep 19, 2006 38.78 39.01 38.42 38.85 3,831,916 +0.22(+0.57%)
Sep 18, 2006 38.56 38.91 37.85 38.63 5,455,954 +0.20(+0.51%)
Sep 15, 2006 39.07 39.07 38.19 38.44 8,121,408 -0.46(-1.18%)
Sep 14, 2006 38.24 38.97 37.79 38.90 7,443,826 +0.17(+0.45%)
Sep 13, 2006 38.29 38.75 38.02 38.73 7,204,343 +0.40(+1.03%)
Sep 12, 2006 37.65 38.55 37.52 38.33 7,661,049 +0.66(+1.74%)
Sep 11, 2006 37.48 38.06 37.23 37.67 6,687,983 +0.25(+0.66%)
Sep 08, 2006 37.32 37.47 36.97 37.43 4,470,365 +0.49(+1.32%)
Sep 07, 2006 36.51 37.33 36.40 36.94 4,711,762 +0.39(+1.07%)
Sep 06, 2006 36.39 36.67 36.11 36.55 3,955,397 +0.06(+0.16%)
Sep 05, 2006 36.60 36.62 36.30 36.49 2,699,541 +0.01(+0.02%)
Sep 01, 2006 36.08 36.48 35.83 36.48 3,802,176 +0.54(+1.50%)
Aug 31, 2006 36.22 36.57 35.65 35.94 5,291,080 +0.08(+0.22%)
Aug 30, 2006 36.20 36.20 35.58 35.86 4,922,376 -0.13(-0.35%)
Aug 29, 2006 35.10 36.07 35.06 35.99 7,724,007 +0.94(+2.69%)
Aug 28, 2006 34.79 35.36 34.79 35.05 4,728,111 +0.37(+1.08%)
Aug 25, 2006 34.90 34.93 34.47 34.67 6,452,151 -0.29(-0.84%)
Aug 24, 2006 34.93 35.02 34.56 34.96 4,187,402 -0.05(-0.13%)
Aug 23, 2006 34.73 35.07 34.50 35.01 6,455,108 +0.28(+0.81%)
Aug 22, 2006 35.21 35.21 34.73 34.73 8,109,581 -0.42(-1.19%)
Aug 21, 2006 35.22 35.24 34.63 35.15 5,632,827 -0.34(-0.97%)
Aug 18, 2006 35.88 35.93 35.14 35.49 4,292,796 -0.20(-0.55%)
Aug 17, 2006 35.64 35.91 35.42 35.69 3,201,466 +0.07(+0.21%)
Aug 16, 2006 35.53 35.67 34.99 35.61 5,096,119 +0.24(+0.68%)
Aug 15, 2006 35.33 35.49 34.87 35.37 6,567,806 +0.22(+0.64%)
Aug 14, 2006 35.01 35.22 34.42 35.15 8,299,499 +0.21(+0.61%)
Aug 11, 2006 34.79 35.03 34.05 34.94 12,074,370 +1.48(+4.42%)
Aug 10, 2006 33.12 33.64 32.69 33.46 6,983,642 +0.37(+1.11%)
Aug 09, 2006 33.65 33.92 33.02 33.09 4,229,490 -0.49(-1.46%)
Aug 08, 2006 34.07 34.07 33.35 33.58 4,508,105 -0.38(-1.12%)
Aug 07, 2006 33.80 34.13 33.49 33.96 5,307,776 +0.16(+0.46%)
Aug 04, 2006 33.87 34.12 33.48 33.80 4,324,971 +0.39(+1.15%)
Aug 03, 2006 32.49 33.57 32.36 33.42 6,815,290 +0.64(+1.96%)
Aug 02, 2006 32.69 33.00 32.41 32.77 4,341,493 +0.22(+0.69%)
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.