Kohl's Corp (NY: KSS )

18.68 -0.29 (-1.50%)
Streaming Delayed Price Updated: 2:23 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 26.74 27.83 26.68 27.67 13,675,103 +1.46(+5.57%)
Oct 28, 2005 25.59 26.48 25.52 26.21 9,552,920 +1.02(+4.06%)
Oct 27, 2005 26.25 26.33 25.09 25.19 9,539,354 -1.06(-4.03%)
Oct 26, 2005 26.48 26.74 26.19 26.25 5,018,378 -0.39(-1.45%)
Oct 25, 2005 27.04 27.25 26.48 26.63 5,490,042 -0.40(-1.49%)
Oct 24, 2005 26.91 27.05 26.69 27.04 6,231,450 -0.08(-0.30%)
Oct 21, 2005 27.52 27.55 26.96 27.12 5,678,046 -0.23(-0.84%)
Oct 20, 2005 27.31 28.74 27.12 27.35 7,406,956 -0.04(-0.15%)
Oct 19, 2005 26.96 27.42 26.33 27.39 6,090,925 +0.29(+1.08%)
Oct 18, 2005 27.44 27.46 26.94 27.09 4,453,322 -0.48(-1.75%)
Oct 17, 2005 27.31 27.58 26.90 27.58 3,422,167 +0.21(+0.76%)
Oct 14, 2005 26.85 27.61 26.86 27.37 5,911,443 +0.52(+1.93%)
Oct 13, 2005 26.45 26.93 26.20 26.85 4,131,749 +0.36(+1.35%)
Oct 12, 2005 26.74 26.74 26.01 26.50 5,770,744 -0.29(-1.09%)
Oct 11, 2005 27.26 27.52 26.78 26.79 4,753,676 -0.47(-1.71%)
Oct 10, 2005 27.67 27.82 27.23 27.25 3,678,521 -0.39(-1.41%)
Oct 07, 2005 27.44 27.72 27.29 27.65 4,149,488 +0.48(+1.76%)
Oct 06, 2005 27.74 28.05 26.74 27.17 8,373,240 -0.17(-0.63%)
Oct 05, 2005 27.63 27.84 27.32 27.34 4,575,411 -0.32(-1.14%)
Oct 04, 2005 28.03 28.17 27.60 27.66 5,375,430 -0.40(-1.41%)
Oct 03, 2005 28.81 28.82 27.93 28.05 6,299,800 -0.80(-2.77%)
Sep 30, 2005 28.49 29.00 28.44 28.85 4,429,843 +0.25(+0.88%)
Sep 29, 2005 28.18 28.89 28.00 28.60 6,018,750 +0.39(+1.39%)
Sep 28, 2005 28.33 28.51 27.99 28.21 4,995,943 -0.13(-0.45%)
Sep 27, 2005 28.29 28.50 27.98 28.34 3,844,264 +0.10(+0.37%)
Sep 26, 2005 28.55 28.81 28.04 28.23 6,308,148 +0.06(+0.20%)
Sep 23, 2005 28.44 28.78 28.12 28.17 6,555,284 -0.18(-0.63%)
Sep 22, 2005 27.82 28.48 27.58 28.35 7,898,446 +0.63(+2.26%)
Sep 21, 2005 28.40 28.52 27.52 27.73 12,854,562 -0.97(-3.37%)
Sep 20, 2005 29.61 29.63 28.40 28.69 9,603,530 -0.90(-3.03%)
Sep 19, 2005 29.59 30.29 29.50 29.59 4,522,019 -0.63(-2.07%)
Sep 16, 2005 29.96 30.26 29.79 30.22 7,092,166 +0.44(+1.47%)
Sep 15, 2005 30.02 30.42 29.68 29.78 3,715,913 -0.16(-0.54%)
Sep 14, 2005 30.82 30.97 29.93 29.94 3,773,305 -0.74(-2.42%)
Sep 13, 2005 31.11 31.11 30.64 30.68 4,065,486 -0.44(-1.42%)
Sep 12, 2005 30.91 31.19 30.65 31.12 5,872,659 +0.79(+2.62%)
Sep 09, 2005 30.81 30.82 30.16 30.33 5,042,727 -0.34(-1.11%)
Sep 08, 2005 30.11 30.73 30.11 30.67 6,295,800 +0.37(+1.21%)
Sep 07, 2005 29.78 30.35 29.62 30.30 6,159,275 +0.44(+1.48%)
Sep 06, 2005 29.70 30.14 29.64 29.86 5,289,863 +0.42(+1.43%)
Sep 02, 2005 29.70 29.87 29.32 29.44 5,254,558 -0.10(-0.35%)
Sep 01, 2005 30.68 30.72 29.47 29.54 7,647,657 -0.62(-2.04%)
Aug 31, 2005 30.53 30.68 29.83 30.16 9,466,483 -0.31(-1.02%)
Aug 30, 2005 31.18 31.18 30.18 30.47 5,702,742 -0.69(-2.21%)
Aug 29, 2005 31.25 31.35 30.98 31.16 4,515,584 -0.38(-1.20%)
Aug 26, 2005 32.48 32.43 31.54 31.54 4,564,976 -0.94(-2.90%)
Aug 25, 2005 32.17 32.62 31.84 32.48 5,416,822 +0.28(+0.88%)
Aug 24, 2005 32.10 32.41 31.94 32.20 5,123,598 +0.16(+0.50%)
Aug 23, 2005 32.02 32.23 31.77 32.04 3,580,953 -0.06(-0.20%)
Aug 22, 2005 31.89 32.16 31.73 32.10 4,113,835 +0.24(+0.74%)
Aug 19, 2005 31.83 32.04 31.50 31.87 6,188,145 +0.34(+1.08%)
Aug 18, 2005 31.28 31.62 30.95 31.53 5,777,005 +0.21(+0.68%)
Aug 17, 2005 30.80 31.77 30.77 31.31 6,869,726 +0.63(+2.06%)
Aug 16, 2005 31.77 31.77 30.68 30.68 7,006,599 -1.22(-3.84%)
Aug 15, 2005 32.20 32.31 31.63 31.91 4,420,799 -0.29(-0.91%)
Aug 12, 2005 31.62 32.36 31.05 32.20 9,550,833 +0.72(+2.28%)
Aug 11, 2005 32.20 32.49 31.47 31.48 9,038,473 -0.09(-0.27%)
Aug 10, 2005 31.60 32.20 31.45 31.57 4,286,535 +0.14(+0.46%)
Aug 09, 2005 31.74 31.92 31.22 31.42 3,489,299 -0.09(-0.29%)
Aug 08, 2005 31.71 31.77 31.48 31.52 4,752,111 +0.29(+0.92%)
Aug 05, 2005 31.99 32.14 31.19 31.23 4,455,235 -0.76(-2.37%)
Aug 04, 2005 31.77 32.19 31.48 31.99 7,371,999 -0.46(-1.42%)
Aug 03, 2005 32.77 33.01 32.23 32.45 3,214,336 -0.48(-1.47%)
Aug 02, 2005 32.78 33.03 32.46 32.93 3,828,959 +0.13(+0.39%)
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.