KSS: Historical Prices for KOHLS CP

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	54.34	54.73	53.44	53.60	3,494,100	53.60
20-Nov-09	54.12	54.93	53.74	53.96	3,685,300	53.96
19-Nov-09	54.50	54.64	53.82	54.33	2,948,200	54.33
18-Nov-09	55.13	55.54	54.58	54.70	3,187,600	54.70
17-Nov-09	56.04	56.54	54.77	55.42	4,720,400	55.42
16-Nov-09	55.99	56.48	55.61	56.02	3,625,200	56.02
13-Nov-09	55.12	55.60	54.61	55.52	3,272,500	55.52
12-Nov-09	55.50	55.60	54.40	54.64	6,487,500	54.64
11-Nov-09	56.40	56.40	53.93	54.59	8,110,300	54.59
10-Nov-09	56.88	57.74	56.26	56.36	3,347,300	56.36
9-Nov-09	56.33	57.50	55.61	56.97	3,913,400	56.97
6-Nov-09	55.68	56.82	55.13	56.68	3,057,000	56.68
5-Nov-09	54.35	56.42	53.36	55.95	11,647,400	55.95
4-Nov-09	57.00	57.78	56.13	56.54	5,000,400	56.54
3-Nov-09	57.28	57.66	55.59	56.71	6,518,600	56.71
2-Nov-09	57.51	58.07	56.23	57.73	4,119,300	57.73
30-Oct-09	58.46	58.69	56.96	57.22	5,377,200	57.22
29-Oct-09	57.64	58.80	57.10	58.23	4,254,200	58.23
28-Oct-09	57.79	58.35	56.76	56.82	3,539,000	56.82
27-Oct-09	59.05	59.11	57.77	57.92	4,623,200	57.92
26-Oct-09	59.22	60.42	58.66	58.88	3,602,500	58.88
23-Oct-09	60.13	60.29	58.91	59.19	2,905,600	59.19
22-Oct-09	58.15	60.28	57.96	59.87	5,925,200	59.87
21-Oct-09	59.51	60.69	57.65	57.78	4,485,600	57.78
20-Oct-09	60.48	60.69	59.81	59.86	2,572,700	59.86
19-Oct-09	59.89	60.84	59.50	60.45	2,244,500	60.45
16-Oct-09	59.89	60.07	59.11	59.68	3,027,700	59.68
15-Oct-09	60.25	60.89	59.85	60.23	2,836,900	60.23
14-Oct-09	60.16	60.74	59.52	60.73	3,555,900	60.73
13-Oct-09	59.42	59.97	59.21	59.62	3,157,600	59.62
12-Oct-09	60.12	60.56	59.26	59.37	3,526,900	59.37
9-Oct-09	59.93	60.35	59.49	60.03	4,214,300	60.03
8-Oct-09	58.06	59.99	57.56	59.97	7,201,900	59.97
7-Oct-09	58.37	58.71	57.69	58.54	4,378,100	58.54
6-Oct-09	56.36	57.65	56.36	57.46	4,112,500	57.46
5-Oct-09	55.21	56.45	55.01	56.21	4,403,600	56.21
2-Oct-09	54.82	55.82	54.71	54.86	3,871,200	54.86
1-Oct-09	56.90	57.10	55.17	55.23	4,486,700	55.23
30-Sep-09	56.43	57.37	55.77	57.05	6,495,000	57.05
29-Sep-09	55.10	56.53	55.10	56.39	4,500,400	56.39
28-Sep-09	54.58	55.19	54.43	54.91	2,117,700	54.91
25-Sep-09	54.63	54.95	54.28	54.37	3,964,700	54.37
24-Sep-09	54.82	54.93	54.00	54.76	3,954,000	54.76
23-Sep-09	55.39	55.45	54.54	54.71	4,769,300	54.71
22-Sep-09	55.74	56.21	55.25	55.39	5,310,700	55.39
21-Sep-09	54.71	56.14	54.56	55.54	4,973,900	55.54
18-Sep-09	54.97	55.54	54.94	55.01	3,529,400	55.01
17-Sep-09	54.73	55.72	54.58	54.80	4,529,200	54.80
16-Sep-09	54.77	55.31	54.48	54.84	4,546,100	54.84
15-Sep-09	54.85	54.95	53.79	54.75	4,321,300	54.75
14-Sep-09	54.70	54.99	53.64	54.87	4,561,900	54.87
11-Sep-09	55.77	55.95	54.82	55.18	3,968,000	55.18
10-Sep-09	55.70	55.96	55.06	55.78	5,120,500	55.78
9-Sep-09	55.88	56.63	55.41	55.86	5,379,500	55.86
8-Sep-09	54.92	55.62	53.80	55.58	5,392,400	55.58
4-Sep-09	54.11	54.84	53.80	54.58	3,176,400	54.58
3-Sep-09	52.47	54.11	52.17	54.01	5,250,900	54.01
2-Sep-09	51.08	52.15	51.06	51.86	4,949,800	51.86
1-Sep-09	51.67	52.91	50.88	51.04	5,016,100	51.04
31-Aug-09	52.39	52.39	51.27	51.59	2,604,700	51.59
28-Aug-09	53.56	53.56	52.13	52.55	2,844,200	52.55
27-Aug-09	52.85	53.33	52.05	53.10	2,559,800	53.10
26-Aug-09	52.79	53.74	52.51	52.94	2,933,200	52.94
25-Aug-09	52.13	53.49	51.37	52.99	5,055,400	52.99
24-Aug-09	52.43	52.48	51.52	51.63	2,815,500	51.63
21-Aug-09	51.76	52.82	51.62	52.36	2,698,800	52.36
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions