Stock Quote

Kohl's Corp (NY: KSS )

60.94 USD -1.64 (-2.62%)
Official Closing Price Updated: 7:58 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 56.61 57.58 55.28 56.58 3,701,200 -0.02(-0.04%)
Mar 28, 2003 56.99 57.20 56.05 56.60 2,173,600 -0.39(-0.68%)
Mar 27, 2003 57.00 57.49 56.20 56.99 3,534,200 -0.46(-0.80%)
Mar 26, 2003 58.15 59.00 57.36 57.45 3,912,800 -1.01(-1.73%)
Mar 25, 2003 57.35 59.10 57.35 58.46 3,310,600 +1.11(+1.94%)
Mar 24, 2003 57.30 57.93 57.00 57.35 3,362,300 -1.85(-3.13%)
Mar 21, 2003 58.20 59.51 57.90 59.20 4,646,400 +0.82(+1.40%)
Mar 20, 2003 58.31 58.55 56.71 58.38 3,844,300 +0.08(+0.14%)
Mar 19, 2003 57.88 58.85 56.36 58.30 4,086,400 +0.42(+0.73%)
Mar 18, 2003 58.80 59.09 57.56 57.88 5,025,600 -1.21(-2.05%)
Mar 17, 2003 55.76 59.30 55.63 59.09 6,340,100 +3.34(+5.99%)
Mar 14, 2003 54.75 56.30 54.60 55.75 5,689,000 +1.05(+1.92%)
Mar 13, 2003 52.50 54.90 51.40 54.70 6,342,800 +3.64(+7.13%)
Mar 12, 2003 50.70 51.10 49.80 51.06 3,246,600 +0.36(+0.71%)
Mar 11, 2003 51.65 52.19 50.60 50.70 4,072,000 -0.78(-1.52%)
Mar 10, 2003 51.27 52.65 51.24 51.48 4,975,400 +0.22(+0.43%)
Mar 07, 2003 49.98 51.40 48.95 51.26 3,858,800 +1.28(+2.56%)
Mar 06, 2003 48.61 51.55 48.55 49.98 6,018,200 +0.43(+0.87%)
Mar 05, 2003 48.60 49.70 48.00 49.55 8,844,500 +3.29(+7.11%)
Mar 04, 2003 47.40 48.16 46.18 46.26 3,771,000 -1.29(-2.71%)
Mar 03, 2003 49.05 49.53 47.41 47.55 3,025,500 -1.35(-2.76%)
Feb 28, 2003 49.00 49.67 48.62 48.90 2,355,600 +0.06(+0.12%)
Feb 27, 2003 49.48 49.69 48.27 48.84 3,507,500 -0.61(-1.23%)
Feb 26, 2003 49.34 49.73 48.84 49.45 2,454,500 +0.11(+0.22%)
Feb 25, 2003 47.60 49.50 47.35 49.34 4,631,000 +1.44(+3.01%)
Feb 24, 2003 51.19 51.20 47.78 47.90 5,440,300 -3.54(-6.88%)
Feb 21, 2003 51.30 51.86 50.78 51.44 2,237,800 +0.49(+0.96%)
Feb 20, 2003 51.65 52.08 50.86 50.95 2,123,400 -0.70(-1.36%)
Feb 19, 2003 53.41 53.58 51.35 51.65 2,471,000 -1.76(-3.30%)
Feb 18, 2003 52.65 53.90 52.50 53.41 2,138,900 +0.77(+1.46%)
Feb 14, 2003 50.35 52.70 49.98 52.64 2,805,900 +2.25(+4.47%)
Feb 13, 2003 50.51 50.65 49.86 50.39 2,326,000 -0.11(-0.22%)
Feb 12, 2003 50.68 51.45 50.43 50.50 2,063,300 -0.13(-0.26%)
Feb 11, 2003 50.09 51.66 50.09 50.63 3,016,900 +0.55(+1.10%)
Feb 10, 2003 51.65 51.80 49.71 50.08 4,683,400 -1.28(-2.49%)
Feb 07, 2003 53.10 53.57 51.08 51.36 3,594,900 -1.53(-2.89%)
Feb 06, 2003 52.75 54.10 52.08 52.89 4,371,000 +1.14(+2.20%)
Feb 05, 2003 52.83 53.15 51.30 51.75 3,683,700 -0.54(-1.03%)
Feb 04, 2003 53.01 53.20 51.96 52.29 2,659,000 -0.71(-1.34%)
Feb 03, 2003 52.50 53.50 52.43 53.00 2,785,800 +0.63(+1.20%)
Jan 31, 2003 51.80 52.48 51.10 52.37 3,987,300 +0.35(+0.67%)
Jan 30, 2003 53.30 53.70 51.56 52.02 3,252,500 -0.16(-0.31%)
Jan 29, 2003 52.15 52.65 51.71 52.18 3,660,700 -0.71(-1.34%)
Jan 28, 2003 52.51 53.41 52.38 52.89 2,704,900 +0.39(+0.74%)
Jan 27, 2003 53.50 53.60 51.79 52.50 4,113,600 -1.25(-2.33%)
Jan 24, 2003 55.26 55.58 53.10 53.75 2,673,700 -1.50(-2.71%)
Jan 23, 2003 54.00 55.50 52.62 55.25 3,977,800 +1.74(+3.25%)
Jan 22, 2003 54.26 54.55 53.18 53.51 3,097,300 -0.79(-1.45%)
Jan 21, 2003 56.50 56.50 54.30 54.30 3,179,900 -2.30(-4.06%)
Jan 17, 2003 57.47 57.50 56.26 56.60 2,827,100 -0.86(-1.50%)
Jan 16, 2003 58.25 58.53 56.99 57.46 3,517,000 -0.79(-1.36%)
Jan 15, 2003 57.60 58.75 56.58 58.25 3,763,200 +0.90(+1.57%)
Jan 14, 2003 57.30 58.48 56.56 57.35 2,610,100 -0.25(-0.43%)
Jan 13, 2003 58.19 58.69 56.69 57.60 3,416,500 -0.58(-1.00%)
Jan 10, 2003 57.35 58.75 56.20 58.18 5,959,000 +0.83(+1.45%)
Jan 09, 2003 54.50 57.50 54.23 57.35 9,135,600 +4.45(+8.41%)
Jan 08, 2003 53.45 54.71 52.70 52.90 5,242,400 -0.65(-1.21%)
Jan 07, 2003 55.66 56.40 53.08 53.55 6,469,600 -2.11(-3.79%)
Jan 06, 2003 56.35 56.58 54.82 55.66 3,537,400 -0.69(-1.22%)
Jan 03, 2003 58.60 58.60 56.05 56.35 3,472,100 -2.24(-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.