Skip to main content

Kohl's Corp (NY: KSS )

18.68 -0.29 (-1.53%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 30.62 30.79 30.47 30.48 4,448,626 -0.20(-0.64%)
Mar 30, 2006 30.19 30.77 30.14 30.68 7,952,708 +0.40(+1.33%)
Mar 29, 2006 29.81 30.35 29.64 30.27 4,514,540 +0.40(+1.35%)
Mar 28, 2006 29.83 30.01 29.50 29.87 4,291,057 +0.08(+0.27%)
Mar 27, 2006 29.47 29.86 29.16 29.79 4,713,849 +0.57(+1.95%)
Mar 24, 2006 29.43 29.50 29.05 29.22 4,715,762 -0.22(-0.74%)
Mar 23, 2006 29.70 29.80 29.35 29.44 2,211,704 -0.37(-1.23%)
Mar 22, 2006 29.44 29.93 29.20 29.81 2,938,677 +0.28(+0.93%)
Mar 21, 2006 29.73 29.89 29.34 29.53 3,395,905 -0.27(-0.91%)
Mar 20, 2006 30.33 30.35 29.64 29.80 4,557,498 -0.67(-2.19%)
Mar 17, 2006 30.19 30.47 30.05 30.47 5,673,002 +0.56(+1.88%)
Mar 16, 2006 30.27 30.38 29.91 29.91 5,414,214 -0.31(-1.03%)
Mar 15, 2006 30.00 30.42 29.96 30.22 6,314,930 +0.35(+1.17%)
Mar 14, 2006 29.18 29.98 29.13 29.86 5,193,165 +0.44(+1.50%)
Mar 13, 2006 29.20 29.77 29.12 29.42 3,099,724 +0.22(+0.75%)
Mar 10, 2006 28.81 29.39 28.66 29.20 3,786,349 +0.44(+1.52%)
Mar 09, 2006 28.89 28.98 28.59 28.77 2,944,243 -0.16(-0.54%)
Mar 08, 2006 28.98 29.11 28.54 28.92 4,165,141 -0.24(-0.81%)
Mar 07, 2006 29.07 29.19 28.67 29.16 4,834,200 +0.20(+0.68%)
Mar 06, 2006 28.86 29.12 28.73 28.96 6,979,816 +0.90(+3.22%)
Mar 03, 2006 28.57 28.57 27.85 28.06 2,769,456 -0.13(-0.47%)
Mar 02, 2006 28.02 28.74 27.88 28.19 8,417,241 +0.15(+0.53%)
Mar 01, 2006 27.60 28.08 27.46 28.04 5,593,522 +0.38(+1.37%)
Feb 28, 2006 27.20 28.03 27.21 27.66 7,515,306 +0.47(+1.71%)
Feb 27, 2006 26.90 27.30 26.75 27.20 4,413,147 +0.25(+0.94%)
Feb 24, 2006 26.14 27.14 26.14 26.94 11,593,141 +1.35(+5.28%)
Feb 23, 2006 25.87 25.96 25.59 25.59 5,798,223 -0.28(-1.09%)
Feb 22, 2006 26.16 26.16 25.66 25.87 9,412,742 -0.25(-0.97%)
Feb 21, 2006 27.17 27.17 26.10 26.13 4,639,587 -0.33(-1.24%)
Feb 17, 2006 26.92 27.00 26.39 26.46 3,784,262 -0.48(-1.79%)
Feb 16, 2006 26.94 27.07 26.77 26.94 4,279,926 +0.03(+0.11%)
Feb 15, 2006 26.31 27.05 26.17 26.91 6,088,490 +0.74(+2.81%)
Feb 14, 2006 26.06 26.29 25.94 26.17 3,482,690 +0.21(+0.82%)
Feb 13, 2006 25.83 26.14 25.66 25.96 2,332,750 +0.01(+0.04%)
Feb 10, 2006 25.72 26.01 25.55 25.95 2,217,617 +0.15(+0.58%)
Feb 09, 2006 25.90 26.13 25.76 25.80 3,751,566 -0.06(-0.22%)
Feb 08, 2006 25.38 25.90 25.24 25.86 3,448,254 +0.48(+1.90%)
Feb 07, 2006 25.49 25.73 25.30 25.37 3,247,728 -0.12(-0.45%)
Feb 06, 2006 25.91 26.05 25.28 25.49 5,553,000 -0.52(-2.01%)
Feb 03, 2006 26.01 26.29 25.85 26.01 4,568,803 -0.03(-0.11%)
Feb 02, 2006 25.63 26.22 25.62 26.04 8,570,810 +0.44(+1.73%)
Feb 01, 2006 25.54 25.73 25.39 25.60 5,453,519 +0.07(+0.29%)
Jan 31, 2006 25.60 25.64 25.30 25.52 5,940,835 -0.28(-1.07%)
Jan 30, 2006 25.50 26.02 25.48 25.80 5,456,649 +0.39(+1.52%)
Jan 27, 2006 25.79 25.93 25.28 25.41 8,519,504 -0.37(-1.45%)
Jan 26, 2006 26.08 26.15 25.66 25.79 5,787,788 -0.29(-1.10%)
Jan 25, 2006 25.59 26.12 25.53 26.08 7,989,578 +0.98(+3.89%)
Jan 24, 2006 24.87 25.10 24.75 25.10 8,773,075 +0.36(+1.44%)
Jan 23, 2006 25.02 25.08 24.60 24.74 6,358,584 -0.34(-1.35%)
Jan 20, 2006 25.59 25.70 24.96 25.08 10,264,762 -0.49(-1.93%)
Jan 19, 2006 25.78 25.80 25.54 25.58 6,585,198 -0.06(-0.22%)
Jan 18, 2006 25.87 26.16 25.49 25.63 29,198,598 -0.57(-2.19%)
Jan 17, 2006 26.16 26.26 25.95 26.21 4,393,320 -0.22(-0.85%)
Jan 13, 2006 26.39 26.52 26.20 26.43 4,821,330 +0.16(+0.59%)
Jan 12, 2006 26.39 26.65 26.13 26.28 5,531,434 -0.01(-0.04%)
Jan 11, 2006 25.91 26.39 25.74 26.29 10,052,757 +0.40(+1.53%)
Jan 10, 2006 25.51 25.95 25.45 25.89 5,678,394 +0.37(+1.46%)
Jan 09, 2006 25.59 25.68 25.37 25.52 8,140,712 -0.07(-0.27%)
Jan 06, 2006 25.53 25.78 25.14 25.59 15,423,840 +0.32(+1.27%)
Jan 05, 2006 26.45 26.45 25.24 25.26 27,037,156 -1.75(-6.47%)
Jan 04, 2006 26.91 27.06 26.50 27.01 9,118,996 -0.22(-0.82%)
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.