Stock Quote

Kohl's Corp (NY: KSS )

59.10 USD +0.74 (+1.27%)
Streaming Delayed Price Updated: 12:55 PM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 48.70 48.70 47.75 48.33 2,923,400 -0.37(-0.76%)
Mar 30, 2004 49.05 49.32 48.53 48.70 2,779,900 -0.47(-0.96%)
Mar 29, 2004 48.75 49.23 48.72 49.17 2,445,400 +0.72(+1.49%)
Mar 26, 2004 49.19 49.33 48.23 48.45 2,672,500 -0.93(-1.88%)
Mar 25, 2004 49.45 49.63 48.88 49.38 2,729,400 +0.50(+1.02%)
Mar 24, 2004 48.45 49.13 47.93 48.88 2,734,300 +0.49(+1.01%)
Mar 23, 2004 49.11 49.75 48.21 48.39 2,869,200 +0.68(+1.43%)
Mar 22, 2004 48.64 48.64 47.50 47.71 3,278,400 -0.93(-1.91%)
Mar 19, 2004 50.00 50.00 48.51 48.64 3,017,100 -1.39(-2.78%)
Mar 18, 2004 50.38 50.38 49.05 50.03 2,156,900 -0.35(-0.69%)
Mar 17, 2004 49.92 50.74 49.81 50.38 1,861,500 +0.60(+1.21%)
Mar 16, 2004 50.77 50.90 48.81 49.78 4,015,600 -0.70(-1.39%)
Mar 15, 2004 51.75 51.75 50.43 50.48 2,263,500 -1.52(-2.92%)
Mar 12, 2004 51.25 52.00 50.90 52.00 1,961,100 +1.10(+2.16%)
Mar 11, 2004 50.13 51.74 50.03 50.90 3,600,400 +0.77(+1.54%)
Mar 10, 2004 50.63 51.06 49.83 50.13 2,844,100 -0.43(-0.85%)
Mar 09, 2004 52.01 52.02 50.40 50.56 3,967,700 -1.92(-3.66%)
Mar 08, 2004 53.23 54.10 52.17 52.48 3,627,100 -0.38(-0.72%)
Mar 05, 2004 52.00 53.25 51.29 52.86 2,962,200 +0.66(+1.26%)
Mar 04, 2004 51.85 52.76 51.29 52.20 4,305,500 +1.28(+2.51%)
Mar 03, 2004 50.75 51.14 50.26 50.92 2,613,900 +0.17(+0.33%)
Mar 02, 2004 51.26 51.26 50.33 50.75 4,204,900 -0.51(-0.99%)
Mar 01, 2004 51.95 51.96 51.25 51.26 2,988,600 -0.24(-0.47%)
Feb 27, 2004 51.99 53.62 51.46 51.50 8,694,000 +1.00(+1.98%)
Feb 26, 2004 49.70 50.82 49.29 50.50 3,342,200 +0.94(+1.90%)
Feb 25, 2004 49.41 49.87 49.20 49.56 3,260,900 +0.16(+0.32%)
Feb 24, 2004 50.06 50.17 49.01 49.40 3,515,400 -0.66(-1.32%)
Feb 23, 2004 51.00 51.10 50.02 50.06 2,972,700 +0.16(+0.32%)
Feb 20, 2004 50.43 50.43 49.60 49.90 3,215,600 -0.53(-1.05%)
Feb 19, 2004 50.30 50.77 50.26 50.43 3,978,600 +0.50(+1.00%)
Feb 18, 2004 49.50 50.20 49.38 49.93 3,091,500 +0.45(+0.91%)
Feb 17, 2004 49.15 49.80 48.79 49.48 4,121,100 +0.83(+1.71%)
Feb 13, 2004 48.46 48.88 48.21 48.65 4,260,200 -0.17(-0.35%)
Feb 12, 2004 48.35 48.99 48.30 48.82 2,990,800 +0.43(+0.89%)
Feb 11, 2004 47.58 48.55 47.55 48.39 3,890,000 +0.84(+1.77%)
Feb 10, 2004 48.14 48.17 47.30 47.55 4,205,500 -0.62(-1.29%)
Feb 09, 2004 48.64 48.98 48.05 48.17 4,291,300 -0.47(-0.97%)
Feb 06, 2004 47.35 48.90 47.01 48.64 7,565,100 +1.68(+3.58%)
Feb 05, 2004 46.25 47.20 45.50 46.96 7,932,400 +1.87(+4.15%)
Feb 04, 2004 44.70 45.25 44.56 45.09 4,078,300 +0.09(+0.20%)
Feb 03, 2004 44.67 45.80 44.27 45.00 4,650,300 +0.57(+1.28%)
Feb 02, 2004 44.15 44.89 43.26 44.43 3,395,400 +0.13(+0.29%)
Jan 30, 2004 43.65 44.81 43.32 44.30 4,979,700 +0.90(+2.07%)
Jan 29, 2004 42.84 43.47 42.16 43.40 2,914,100 +0.73(+1.71%)
Jan 28, 2004 44.10 44.18 42.64 42.67 4,867,500 -1.38(-3.13%)
Jan 27, 2004 44.10 44.85 43.77 44.05 3,550,500 -0.11(-0.25%)
Jan 26, 2004 44.10 44.19 43.19 44.16 2,371,200 +0.03(+0.07%)
Jan 23, 2004 43.71 44.29 43.50 44.13 2,988,700 +0.45(+1.03%)
Jan 22, 2004 43.55 44.21 43.41 43.68 2,468,900 +0.28(+0.65%)
Jan 21, 2004 42.74 43.49 42.28 43.40 2,957,300 +0.65(+1.52%)
Jan 20, 2004 43.40 43.50 42.50 42.75 3,780,200 -0.67(-1.54%)
Jan 16, 2004 43.36 43.55 42.39 43.42 4,054,000 +0.06(+0.14%)
Jan 15, 2004 42.50 43.44 42.06 43.36 3,537,800 +0.63(+1.47%)
Jan 14, 2004 41.81 42.94 41.66 42.73 4,507,500 +0.83(+1.98%)
Jan 13, 2004 41.45 42.39 41.41 41.90 5,336,200 +0.35(+0.84%)
Jan 12, 2004 41.21 41.72 41.09 41.55 4,644,500 +0.35(+0.85%)
Jan 09, 2004 41.28 41.90 40.81 41.20 7,248,800 -0.60(-1.44%)
Jan 08, 2004 45.50 44.10 41.39 41.80 16,563,500 -3.70(-8.13%)
Jan 07, 2004 45.19 46.20 44.50 45.50 5,511,300 +0.25(+0.55%)
Jan 06, 2004 43.57 45.59 43.15 45.25 6,292,200 +1.68(+3.86%)
Jan 05, 2004 44.00 44.23 43.08 43.57 6,032,800 -0.29(-0.66%)
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.