Kohl's Corp (NY: KSS )

18.82 -0.15 (-0.82%)
Streaming Delayed Price Updated: 2:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 28.75 28.99 28.15 28.45 9,382,307 +0.43(+1.52%)
Aug 30, 2004 28.06 28.37 27.92 28.02 3,536,256 -0.29(-1.04%)
Aug 27, 2004 27.81 28.36 27.68 28.32 7,369,738 +0.58(+2.09%)
Aug 26, 2004 27.59 27.92 27.58 27.74 4,520,106 +0.17(+0.60%)
Aug 25, 2004 27.29 27.61 27.25 27.57 2,722,150 +0.28(+1.03%)
Aug 24, 2004 27.63 27.63 27.11 27.29 2,875,371 -0.05(-0.19%)
Aug 23, 2004 27.63 27.64 26.97 27.34 3,840,785 -0.32(-1.14%)
Aug 20, 2004 27.63 27.80 27.35 27.66 6,575,632 -0.04(-0.15%)
Aug 19, 2004 27.40 28.00 27.23 27.70 6,109,708 +0.26(+0.96%)
Aug 18, 2004 27.12 27.47 26.74 27.43 5,461,345 +0.32(+1.19%)
Aug 17, 2004 27.25 27.61 27.10 27.11 6,493,891 -0.01(-0.04%)
Aug 16, 2004 27.02 27.24 26.77 27.12 6,705,548 +0.62(+2.32%)
Aug 13, 2004 25.93 26.58 25.85 26.51 9,965,103 +1.38(+5.49%)
Aug 12, 2004 26.04 26.45 25.13 25.13 7,268,170 -0.79(-3.06%)
Aug 11, 2004 26.41 26.41 25.56 25.92 5,300,124 -0.48(-1.83%)
Aug 10, 2004 26.12 26.50 26.12 26.40 5,610,044 +0.28(+1.08%)
Aug 09, 2004 25.87 26.26 25.87 26.12 3,552,257 +0.17(+0.66%)
Aug 06, 2004 25.87 26.14 25.57 25.95 6,675,287 -0.24(-0.92%)
Aug 05, 2004 25.90 26.52 25.41 26.19 9,226,477 +0.02(+0.07%)
Aug 04, 2004 25.91 26.48 25.82 26.17 4,090,878 +0.12(+0.44%)
Aug 03, 2004 26.10 26.24 25.78 26.06 4,868,114 -0.12(-0.46%)
Aug 02, 2004 26.31 26.51 25.97 26.18 3,022,679 -0.13(-0.50%)
Jul 30, 2004 26.48 26.51 26.22 26.31 6,756,680 +0.38(+1.46%)
Jul 29, 2004 25.53 26.16 25.53 25.93 5,294,907 +0.47(+1.85%)
Jul 28, 2004 25.30 25.64 25.02 25.46 3,645,824 +0.08(+0.32%)
Jul 27, 2004 24.66 25.48 24.65 25.38 3,743,740 +0.72(+2.94%)
Jul 26, 2004 24.87 24.87 24.43 24.66 3,197,814 -0.21(-0.86%)
Jul 23, 2004 24.94 25.15 24.43 24.87 2,938,155 -0.10(-0.41%)
Jul 22, 2004 24.72 25.07 24.46 24.97 4,436,973 +0.14(+0.56%)
Jul 21, 2004 24.98 25.16 24.74 24.83 4,783,938 -0.10(-0.42%)
Jul 20, 2004 24.71 24.96 24.67 24.94 5,603,957 +0.63(+2.58%)
Jul 19, 2004 24.01 24.37 23.95 24.31 5,278,384 +0.42(+1.76%)
Jul 16, 2004 24.26 24.29 23.64 23.89 5,466,737 -0.16(-0.65%)
Jul 15, 2004 24.63 24.69 24.03 24.05 4,407,755 -0.49(-1.99%)
Jul 14, 2004 25.28 25.28 24.41 24.53 4,928,811 -0.82(-3.22%)
Jul 13, 2004 25.26 25.56 25.18 25.35 2,921,633 +0.07(+0.27%)
Jul 12, 2004 25.10 25.31 24.93 25.28 3,290,859 +0.13(+0.50%)
Jul 09, 2004 25.10 25.24 24.85 25.16 5,644,306 +0.06(+0.23%)
Jul 08, 2004 24.11 25.10 24.02 25.10 14,180,680 +1.26(+5.28%)
Jul 07, 2004 23.75 24.11 23.69 23.84 7,494,958 +0.09(+0.39%)
Jul 06, 2004 23.89 24.04 23.59 23.75 5,531,782 -0.29(-1.22%)
Jul 02, 2004 24.29 24.29 23.83 24.04 5,888,660 -0.24(-0.97%)
Jul 01, 2004 24.44 24.66 24.22 24.28 5,616,131 -0.03(-0.14%)
Jun 30, 2004 24.41 24.43 24.15 24.31 4,248,621 -0.01(-0.02%)
Jun 29, 2004 25.05 25.05 24.03 24.32 9,875,188 -0.84(-3.34%)
Jun 28, 2004 25.30 25.44 25.07 25.16 4,792,634 +0.32(+1.27%)
Jun 25, 2004 25.10 25.27 24.66 24.84 7,650,092 -0.23(-0.92%)
Jun 24, 2004 25.87 25.87 25.01 25.07 7,023,121 -0.86(-3.30%)
Jun 23, 2004 25.67 25.97 25.58 25.93 4,051,573 +0.22(+0.87%)
Jun 22, 2004 25.87 25.89 25.30 25.70 7,083,992 -0.17(-0.64%)
Jun 21, 2004 26.13 26.29 25.85 25.87 3,324,251 -0.26(-1.01%)
Jun 18, 2004 26.20 26.32 26.08 26.13 4,683,066 -0.05(-0.18%)
Jun 17, 2004 26.54 26.56 26.13 26.18 6,615,285 -0.30(-1.13%)
Jun 16, 2004 26.85 26.93 26.48 26.48 3,123,377 -0.29(-1.10%)
Jun 15, 2004 27.02 27.17 26.73 26.77 5,850,746 -0.14(-0.51%)
Jun 14, 2004 27.33 27.40 26.84 26.91 4,100,618 -0.43(-1.56%)
Jun 10, 2004 27.61 27.70 27.19 27.33 4,000,789 -0.28(-1.00%)
Jun 09, 2004 27.93 28.08 27.60 27.61 2,903,546 -0.33(-1.19%)
Jun 08, 2004 27.83 28.05 27.55 27.94 2,812,935 +0.16(+0.56%)
Jun 07, 2004 27.43 27.81 27.28 27.79 4,147,575 +0.51(+1.85%)
Jun 04, 2004 27.69 27.71 27.19 27.28 3,953,136 -0.17(-0.61%)
Jun 03, 2004 27.74 27.83 27.45 27.45 7,522,089 +0.06(+0.21%)
Jun 02, 2004 27.57 27.71 27.16 27.39 6,125,709 +0.04(+0.15%)
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.