Skip to main content

Kohl's Corp (NY: KSS )

29.01 +0.57 (+2.00%)
Streaming Delayed Price Updated: 3:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 31.22 31.76 31.07 31.40 7,940,575 +0.33(+1.06%)
May 29, 2003 31.79 31.91 31.04 31.07 7,603,668 -0.50(-1.60%)
May 28, 2003 31.73 32.51 31.51 31.58 8,450,854 +0.20(+0.65%)
May 27, 2003 30.73 31.48 30.41 31.37 7,240,255 +0.65(+2.11%)
May 23, 2003 31.43 31.43 30.59 30.73 8,141,119 -0.65(-2.06%)
May 22, 2003 30.68 31.49 30.55 31.37 5,981,312 +0.76(+2.47%)
May 21, 2003 31.08 31.08 30.44 30.62 6,349,059 -0.46(-1.47%)
May 20, 2003 30.98 31.45 30.77 31.07 7,048,880 +0.30(+0.97%)
May 19, 2003 32.04 32.30 30.74 30.77 6,579,610 -1.26(-3.93%)
May 16, 2003 31.34 32.08 31.34 32.03 10,193,403 +0.23(+0.72%)
May 15, 2003 32.35 32.42 31.13 31.80 10,788,200 -0.40(-1.23%)
May 14, 2003 32.69 32.93 31.86 32.20 7,490,477 -0.34(-1.03%)
May 13, 2003 32.88 33.06 32.39 32.54 8,802,098 -0.34(-1.02%)
May 12, 2003 31.19 32.87 31.19 32.87 9,975,355 +1.31(+4.14%)
May 09, 2003 31.95 31.95 30.63 31.57 17,591,026 -0.38(-1.18%)
May 08, 2003 32.61 33.43 31.92 31.94 21,860,796 -1.95(-5.75%)
May 07, 2003 33.50 34.16 33.27 33.89 8,184,129 +0.30(+0.89%)
May 06, 2003 32.58 34.07 32.54 33.59 9,913,342 +1.01(+3.11%)
May 05, 2003 33.27 33.27 32.48 32.58 8,309,156 -0.68(-2.06%)
May 02, 2003 33.29 33.57 32.84 33.26 9,287,538 -0.02(-0.07%)
May 01, 2003 34.07 34.07 33.06 33.29 8,137,785 -0.79(-2.31%)
Apr 30, 2003 34.35 34.49 33.77 34.07 6,926,853 -0.29(-0.84%)
Apr 29, 2003 34.01 34.81 34.01 34.36 9,087,160 +0.35(+1.04%)
Apr 28, 2003 33.00 34.16 32.60 34.01 7,563,326 +1.00(+3.04%)
Apr 25, 2003 33.93 33.93 32.99 33.00 6,690,301 -0.92(-2.72%)
Apr 24, 2003 34.19 34.28 33.65 33.93 6,253,538 -0.63(-1.82%)
Apr 23, 2003 35.14 35.14 34.28 34.56 7,235,254 -0.58(-1.64%)
Apr 22, 2003 35.48 35.49 34.79 35.13 7,186,410 -0.35(-0.98%)
Apr 21, 2003 35.90 36.23 35.21 35.48 4,670,191 -0.46(-1.29%)
Apr 17, 2003 35.09 36.05 34.88 35.94 4,644,685 +0.85(+2.43%)
Apr 16, 2003 35.45 35.45 34.88 35.09 4,139,241 -0.04(-0.10%)
Apr 15, 2003 35.09 35.24 34.67 35.13 3,649,634 +0.10(+0.29%)
Apr 14, 2003 34.52 35.08 33.87 35.03 4,523,826 +0.47(+1.35%)
Apr 11, 2003 34.95 35.69 34.43 34.56 6,100,672 -0.39(-1.12%)
Apr 10, 2003 33.89 35.15 33.65 34.95 7,938,908 +1.53(+4.58%)
Apr 09, 2003 33.98 34.55 33.38 33.42 6,261,540 -0.56(-1.64%)
Apr 08, 2003 34.67 34.73 33.84 33.98 9,310,376 -1.06(-3.01%)
Apr 07, 2003 36.08 36.32 34.92 35.03 7,313,604 -0.01(-0.02%)
Apr 04, 2003 34.79 35.45 34.76 35.04 5,301,996 +0.43(+1.23%)
Apr 03, 2003 34.91 35.09 34.56 34.61 3,868,848 -0.14(-0.41%)
Apr 02, 2003 34.49 34.95 34.40 34.76 4,284,273 +0.98(+2.89%)
Apr 01, 2003 33.94 34.16 32.81 33.78 7,013,872 -0.16(-0.48%)
Mar 31, 2003 33.96 34.54 33.16 33.94 6,170,020 -0.01(-0.04%)
Mar 28, 2003 34.19 34.31 33.62 33.95 3,623,461 -0.23(-0.68%)
Mar 27, 2003 34.19 34.49 33.71 34.19 5,891,626 -0.28(-0.80%)
Mar 26, 2003 34.88 35.39 34.41 34.46 6,522,764 -0.61(-1.73%)
Mar 25, 2003 34.40 35.45 34.40 35.07 5,518,877 +0.67(+1.94%)
Mar 24, 2003 34.37 34.75 34.19 34.40 5,605,063 -1.11(-3.12%)
Mar 21, 2003 34.91 35.70 34.73 35.51 7,745,699 +0.49(+1.40%)
Mar 20, 2003 34.98 35.12 34.02 35.02 6,408,572 +0.05(+0.14%)
Mar 19, 2003 34.72 35.30 33.81 34.97 6,812,161 +0.25(+0.73%)
Mar 18, 2003 35.27 35.45 34.53 34.72 8,377,838 -0.73(-2.05%)
Mar 17, 2003 33.45 35.57 33.37 35.45 10,569,152 +2.00(+5.99%)
Mar 14, 2003 32.84 33.77 32.75 33.44 9,483,747 +0.63(+1.92%)
Mar 13, 2003 31.49 32.93 30.83 32.81 10,573,653 +2.18(+7.13%)
Mar 12, 2003 30.41 30.65 29.87 30.63 5,412,187 +0.22(+0.71%)
Mar 11, 2003 30.98 31.31 30.35 30.41 6,788,156 -0.47(-1.52%)
Mar 10, 2003 30.76 31.58 30.74 30.88 8,294,153 +0.13(+0.43%)
Mar 07, 2003 29.98 30.83 29.36 30.75 6,432,744 +0.77(+2.56%)
Mar 06, 2003 29.16 30.92 29.12 29.98 10,032,535 +0.26(+0.87%)
Mar 05, 2003 29.15 29.81 28.79 29.72 14,744,068 +1.97(+7.11%)
Mar 04, 2003 28.43 28.89 27.70 27.75 6,286,379 -0.77(-2.71%)
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.