Kohl's Corp (NY: KSS )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	26.19	26.49	26.12	26.36	4,086,444	+0.13(+0.51%)
Dec 30, 2003	25.90	26.23	25.72	26.23	5,156,127	+0.42(+1.61%)
Dec 29, 2003	26.02	26.05	25.61	25.81	6,356,729	-0.01(-0.02%)
Dec 26, 2003	25.87	26.12	25.73	25.82	1,807,806	-0.04(-0.14%)
Dec 24, 2003	25.82	26.13	25.48	25.85	4,260,151	-0.06(-0.23%)
Dec 23, 2003	26.37	26.55	25.81	25.91	7,976,510	-0.55(-2.06%)
Dec 22, 2003	26.40	26.72	26.25	26.46	6,971,776	+0.02(+0.09%)
Dec 19, 2003	27.01	27.05	26.42	26.43	7,256,456	-0.58(-2.15%)
Dec 18, 2003	26.84	27.01	26.39	27.01	9,574,302	+0.32(+1.21%)
Dec 17, 2003	25.76	26.71	25.65	26.69	10,579,378	+0.88(+3.41%)
Dec 16, 2003	25.40	25.81	24.87	25.81	13,961,451	+0.41(+1.62%)
Dec 15, 2003	26.40	26.78	25.27	25.40	10,843,602	-1.00(-3.80%)
Dec 12, 2003	26.98	26.98	26.06	26.40	7,863,661	-0.40(-1.51%)
Dec 11, 2003	26.97	27.38	26.74	26.81	4,751,608	-0.16(-0.59%)
Dec 10, 2003	26.72	27.13	26.57	26.97	6,794,830	+0.30(+1.14%)
Dec 09, 2003	27.31	27.62	26.57	26.66	9,860,176	-0.45(-1.64%)
Dec 08, 2003	27.72	27.78	26.79	27.11	7,384,818	-0.67(-2.41%)
Dec 05, 2003	27.13	28.07	27.13	27.78	9,255,869	+0.23(+0.83%)
Dec 04, 2003	27.45	27.89	26.84	27.55	18,520,432	+0.98(+3.69%)
Dec 03, 2003	27.38	27.02	26.10	26.57	22,600,738	-0.81(-2.96%)
Dec 02, 2003	28.51	28.51	27.31	27.38	10,537,613	-1.10(-3.85%)
Dec 01, 2003	28.74	28.86	28.22	28.47	6,951,490	+0.13(+0.46%)
Nov 28, 2003	28.23	28.68	28.22	28.35	2,288,354	+0.13(+0.46%)
Nov 26, 2003	28.74	28.74	27.98	28.22	6,831,651	-0.38(-1.33%)
Nov 25, 2003	29.07	29.07	28.60	28.60	5,847,373	-0.59(-2.01%)
Nov 24, 2003	28.89	29.34	28.72	29.18	7,068,601	+0.51(+1.78%)
Nov 21, 2003	29.28	29.48	28.62	28.67	7,505,339	-0.60(-2.06%)
Nov 20, 2003	29.33	29.64	29.18	29.28	9,563,903	+0.58(+2.02%)
Nov 19, 2003	28.86	29.04	28.39	28.70	7,685,182	-0.15(-0.51%)
Nov 18, 2003	29.92	29.98	28.78	28.84	8,599,228	-1.00(-3.36%)
Nov 17, 2003	29.80	30.39	29.29	29.85	7,398,796	-0.54(-1.78%)
Nov 14, 2003	29.67	30.70	30.21	30.39	10,579,718	+0.72(+2.41%)
Nov 13, 2003	29.75	30.30	29.33	29.67	8,862,430	-0.08(-0.26%)
Nov 12, 2003	29.41	29.94	29.28	29.75	7,017,461	+0.34(+1.16%)
Nov 11, 2003	29.75	30.32	29.28	29.41	7,289,697	-0.30(-1.03%)
Nov 10, 2003	30.45	30.45	29.26	29.71	10,338,678	-0.74(-2.43%)
Nov 07, 2003	31.03	31.31	30.45	30.45	8,050,664	-0.23(-0.75%)
Nov 06, 2003	31.79	31.82	30.06	30.68	22,355,778	-1.11(-3.51%)
Nov 05, 2003	31.74	32.59	31.63	31.79	5,360,347	-0.12(-0.37%)
Nov 04, 2003	31.74	32.59	31.74	31.91	5,979,144	-0.82(-2.49%)
Nov 03, 2003	32.89	33.01	32.55	32.73	4,111,096	-0.16(-0.50%)
Oct 31, 2003	32.93	33.13	32.44	32.89	4,788,088	-0.04(-0.12%)
Oct 30, 2003	33.14	33.19	32.62	32.93	5,133,455	-0.20(-0.60%)
Oct 29, 2003	32.38	33.14	32.19	33.13	7,205,316	+0.75(+2.32%)
Oct 28, 2003	31.77	32.41	31.68	32.38	6,042,387	+0.62(+1.94%)
Oct 27, 2003	31.77	32.03	31.47	31.77	10,010,528	+1.04(+3.40%)
Oct 24, 2003	30.60	30.91	29.98	30.72	6,340,705	+0.06(+0.21%)
Oct 23, 2003	29.77	30.80	29.77	30.66	6,369,003	+0.54(+1.79%)
Oct 22, 2003	30.47	30.50	29.90	30.12	5,534,565	-0.69(-2.25%)
Oct 21, 2003	30.21	30.97	30.11	30.81	6,402,414	+0.55(+1.82%)
Oct 20, 2003	30.49	30.51	29.62	30.26	10,958,327	-0.15(-0.50%)
Oct 17, 2003	31.09	31.27	30.39	30.41	7,648,020	-0.75(-2.39%)
Oct 16, 2003	30.86	31.33	30.80	31.16	4,067,693	+0.30(+0.97%)
Oct 15, 2003	31.31	31.37	30.77	30.86	5,341,596	-0.36(-1.16%)
Oct 14, 2003	30.45	31.11	30.35	31.22	10,307,823	+0.94(+3.12%)
Oct 13, 2003	30.94	31.03	30.27	30.28	9,210,183	-0.61(-1.98%)
Oct 10, 2003	31.09	31.52	30.80	30.89	7,202,077	-0.21(-0.66%)
Oct 09, 2003	32.19	32.70	31.03	31.09	16,203,438	-1.10(-3.43%)
Oct 08, 2003	32.60	32.71	32.13	32.19	4,687,683	-0.36(-1.12%)
Oct 07, 2003	31.91	33.01	31.88	32.56	7,435,276	+0.56(+1.74%)
Oct 06, 2003	31.69	32.10	31.41	32.00	2,885,672	+0.31(+0.98%)
Oct 03, 2003	32.18	32.47	31.53	31.69	7,984,182	+0.40(+1.29%)
Oct 02, 2003	31.50	32.06	31.05	31.28	5,542,747	-0.39(-1.24%)

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.