kohl's stock price in 2003

The closing price for Kohl's (KSS) in 2003 was $23.46, on December 31, 2003. It was down 20% for the year. The latest price is $14.09.

DATE OPEN HIGH LOW CLOSE VOLUME
December 31 2003
$23.30
$23.57
$23.24
$23.46
2,397,200
December 30 2003
$23.04
$23.34
$22.89
$23.34
3,024,700
December 29 2003
$23.15
$23.17
$22.78
$22.97
3,729,000
December 26 2003
$23.02
$23.24
$22.89
$22.97
1,060,500
December 24 2003
$22.97
$23.25
$22.67
$23.00
2,499,100
December 23 2003
$23.54
$23.62
$22.97
$23.05
4,679,200
December 22 2003
$23.49
$23.77
$23.36
$23.54
4,089,800
December 19 2003
$24.04
$24.07
$23.50
$23.52
4,256,800
December 18 2003
$23.88
$24.04
$23.48
$24.04
5,616,500
December 17 2003
$22.92
$23.76
$22.82
$23.75
6,206,300
December 16 2003
$22.60
$22.97
$22.13
$22.97
8,198,900
December 15 2003
$23.79
$23.83
$22.49
$22.60
6,368,700
December 12 2003
$24.00
$24.01
$23.19
$23.49
4,713,700
December 11 2003
$23.99
$24.36
$23.80
$23.85
2,787,400
December 10 2003
$23.77
$24.15
$23.64
$23.99
3,994,500
December 09 2003
$24.30
$24.58
$23.64
$23.72
5,785,600
December 08 2003
$24.66
$24.74
$23.84
$24.12
4,333,200
December 05 2003
$24.14
$24.98
$24.14
$24.71
6,340,100
December 04 2003
$24.43
$24.81
$23.88
$24.51
10,865,300
December 03 2003
$23.96
$24.04
$23.23
$23.64
13,401,200
December 02 2003
$25.37
$25.37
$24.30
$24.36
6,193,800
December 01 2003
$25.58
$25.67
$25.11
$25.34
4,078,300
November 28 2003
$25.12
$25.52
$25.11
$25.22
1,342,400
November 26 2003
$25.57
$25.58
$24.90
$25.11
4,007,700
November 25 2003
$25.86
$25.86
$25.44
$25.44
3,490,500
Daily pricing data for Kohl's dates back to 5/19/1992, and may be incomplete.