Kohl's Corp (NY: KSS )

18.93 -0.04 (-0.21%)
Streaming Delayed Price Updated: 1:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 32.55 33.10 31.78 32.53 6,437,892 -0.01(-0.04%)
Mar 28, 2003 32.76 32.88 32.22 32.54 3,780,774 -0.22(-0.68%)
Mar 27, 2003 32.77 33.05 32.31 32.76 6,147,411 -0.26(-0.80%)
Mar 26, 2003 33.43 33.92 32.98 33.03 6,805,950 -0.58(-1.73%)
Mar 25, 2003 32.97 33.98 32.97 33.61 5,758,480 +0.64(+1.94%)
Mar 24, 2003 32.94 33.30 32.77 32.97 5,848,407 -1.06(-3.13%)
Mar 21, 2003 33.46 34.21 33.29 34.03 8,081,979 +0.47(+1.40%)
Mar 20, 2003 33.52 33.66 32.60 33.56 6,686,801 +0.05(+0.14%)
Mar 19, 2003 33.28 33.83 32.40 33.52 7,107,911 +0.24(+0.73%)
Mar 18, 2003 33.80 33.97 33.09 33.28 8,741,562 -0.70(-2.05%)
Mar 17, 2003 32.06 34.09 31.98 33.97 11,028,012 +1.92(+5.99%)
Mar 14, 2003 31.48 32.37 31.39 32.05 9,895,485 +0.60(+1.92%)
Mar 13, 2003 30.18 31.56 29.55 31.45 11,032,709 +2.09(+7.13%)
Mar 12, 2003 29.15 29.38 28.63 29.35 5,647,158 +0.21(+0.71%)
Mar 11, 2003 29.69 30.00 29.09 29.15 7,082,864 -0.45(-1.52%)
Mar 10, 2003 29.48 30.27 29.46 29.60 8,654,244 +0.13(+0.43%)
Mar 07, 2003 28.73 29.55 28.14 29.47 6,712,022 +0.74(+2.56%)
Mar 06, 2003 27.95 29.64 27.91 28.73 10,468,097 +0.25(+0.87%)
Mar 05, 2003 27.94 28.57 27.60 28.49 15,384,183 +1.89(+7.11%)
Mar 04, 2003 27.25 27.69 26.55 26.60 6,559,302 -0.74(-2.71%)
Mar 03, 2003 28.20 28.48 27.26 27.34 5,262,575 -0.78(-2.76%)
Feb 28, 2003 28.17 28.56 27.95 28.11 4,097,346 +0.03(+0.12%)
Feb 27, 2003 28.45 28.57 27.75 28.08 6,100,969 -0.35(-1.23%)
Feb 26, 2003 28.37 28.59 28.08 28.43 4,269,373 +0.06(+0.22%)
Feb 25, 2003 27.37 28.46 27.22 28.37 8,055,192 +0.83(+3.01%)
Feb 24, 2003 29.43 29.44 27.47 27.54 9,462,894 -2.04(-6.88%)
Feb 21, 2003 29.49 29.81 29.19 29.57 3,892,444 +0.28(+0.96%)
Feb 20, 2003 29.69 29.94 29.24 29.29 3,693,456 -0.40(-1.36%)
Feb 19, 2003 30.71 30.80 29.52 29.69 4,298,074 -1.01(-3.30%)
Feb 18, 2003 30.27 30.99 30.18 30.71 3,720,417 +0.44(+1.46%)
Feb 14, 2003 28.95 30.30 28.73 30.26 4,880,601 +1.29(+4.47%)
Feb 13, 2003 29.04 29.12 28.66 28.97 4,045,860 -0.06(-0.22%)
Feb 12, 2003 29.14 29.58 28.99 29.03 3,588,917 -0.07(-0.26%)
Feb 11, 2003 28.80 29.70 28.80 29.11 5,247,616 +0.32(+1.10%)
Feb 10, 2003 29.69 29.78 28.58 28.79 8,146,337 -0.74(-2.49%)
Feb 07, 2003 30.53 30.80 29.37 29.53 6,252,993 -0.88(-2.89%)
Feb 06, 2003 30.33 31.10 29.94 30.41 7,602,946 +0.66(+2.20%)
Feb 05, 2003 30.37 30.56 29.49 29.75 6,407,452 -0.31(-1.03%)
Feb 04, 2003 30.48 30.59 29.87 30.06 4,625,082 -0.41(-1.34%)
Feb 03, 2003 30.18 30.76 30.14 30.47 4,845,639 +0.36(+1.20%)
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%)
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.