Kohl's Corporation (BMV:KSS)
Mexico · Delayed Price · Currency is MXN 415.00
0.00 (0.00%)
At close: Dec 8, 2025
Kohl's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 8, 2025 | 419.18 | 420.70 | 415.00 | 415.00 | 412.73 | - | 300 |
| Dec 5, 2025 | 415.00 | 415.00 | 415.00 | 415.00 | 412.73 | -4.60% | 16 |
| Nov 26, 2025 | 432.00 | 440.00 | 432.00 | 435.00 | 432.62 | 10.72% | 248 |
| Nov 25, 2025 | 392.90 | 392.90 | 392.90 | 392.90 | 390.75 | 27.15% | 48 |
| Nov 5, 2025 | 309.00 | 309.00 | 309.00 | 309.00 | 307.31 | 5.46% | 17 |
| Oct 30, 2025 | 293.00 | 293.00 | 293.00 | 293.00 | 291.40 | -1.20% | 1,000 |
| Oct 28, 2025 | 296.55 | 296.55 | 296.55 | 296.55 | 294.93 | -1.80% | 500 |
| Oct 27, 2025 | 302.41 | 302.41 | 301.00 | 302.00 | 300.35 | 1.85% | 2,021 |
| Oct 20, 2025 | 296.50 | 296.50 | 296.50 | 296.50 | 294.88 | 10.01% | 10,500 |
| Oct 10, 2025 | 269.51 | 269.51 | 269.51 | 269.51 | 268.03 | -4.16% | 522 |
| Oct 9, 2025 | 276.00 | 281.22 | 276.00 | 281.22 | 279.68 | -4.51% | 1,010 |
| Oct 7, 2025 | 298.55 | 298.55 | 294.50 | 294.50 | 292.89 | -3.83% | 2,102 |
| Oct 6, 2025 | 306.22 | 306.22 | 306.22 | 306.22 | 304.54 | 1.23% | 2,000 |
| Oct 2, 2025 | 302.50 | 302.50 | 302.50 | 302.50 | 300.84 | 5.77% | 15 |
| Sep 30, 2025 | 282.88 | 286.00 | 282.50 | 286.00 | 284.43 | -3.99% | 1,121 |
| Sep 25, 2025 | 307.23 | 307.23 | 297.89 | 297.89 | 296.26 | -5.13% | 5,019 |
| Sep 22, 2025 | 314.01 | 314.01 | 314.00 | 314.00 | 312.28 | 0.32% | 70 |
| Sep 19, 2025 | 315.00 | 315.00 | 313.00 | 313.00 | 311.29 | -2.76% | 80 |
| Sep 17, 2025 | 318.20 | 321.90 | 318.20 | 321.90 | 320.14 | 11.77% | 43 |
| Sep 15, 2025 | 288.00 | 288.00 | 288.00 | 288.00 | 286.42 | - | 200 |
| Sep 12, 2025 | 287.00 | 288.00 | 287.00 | 288.00 | 286.42 | -4.00% | 3,023 |
| Sep 2, 2025 | 276.01 | 300.00 | 276.01 | 300.00 | 296.04 | 5.63% | 3,831 |
| Aug 28, 2025 | 272.88 | 287.00 | 272.88 | 284.00 | 280.25 | -6.27% | 11,586 |
| Aug 27, 2025 | 290.00 | 303.00 | 285.00 | 303.00 | 299.00 | 17.44% | 17,963 |
| Aug 22, 2025 | 258.01 | 258.01 | 258.01 | 258.01 | 254.60 | 2.38% | 40 |
| Aug 18, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 248.67 | -3.92% | 10 |
| Aug 15, 2025 | 267.00 | 267.00 | 255.00 | 262.29 | 258.83 | 4.29% | 4,030 |
| Aug 14, 2025 | 251.51 | 251.51 | 251.51 | 251.51 | 248.19 | -4.00% | 2,000 |
| Aug 13, 2025 | 257.00 | 262.00 | 252.80 | 262.00 | 258.54 | 9.17% | 15,082 |
| Aug 12, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 236.83 | 4.80% | 40 |
| Aug 11, 2025 | 229.00 | 229.00 | 229.00 | 229.00 | 225.98 | 9.05% | 1,800 |
| Aug 8, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 207.23 | -3.58% | 10 |
| Aug 4, 2025 | 210.49 | 217.80 | 210.49 | 217.80 | 214.93 | 6.90% | 7,100 |
| Aug 1, 2025 | 203.75 | 203.75 | 203.75 | 203.75 | 201.06 | -6.75% | 30 |
| Jul 30, 2025 | 222.50 | 222.50 | 218.50 | 218.50 | 215.62 | -8.66% | 161 |
| Jul 28, 2025 | 234.00 | 239.60 | 234.00 | 239.22 | 236.06 | -0.33% | 2,700 |
| Jul 25, 2025 | 237.50 | 240.00 | 237.50 | 240.00 | 236.83 | -5.06% | 1,300 |
| Jul 24, 2025 | 227.31 | 257.00 | 227.31 | 252.78 | 249.44 | -2.02% | 1,143 |
| Jul 23, 2025 | 268.36 | 268.36 | 258.00 | 258.00 | 254.59 | -7.85% | 87 |
| Jul 22, 2025 | 321.00 | 321.00 | 260.00 | 279.99 | 276.29 | 59.99% | 3,355 |
| Jun 11, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 172.69 | -1.86% | 52 |
| Jun 10, 2025 | 178.31 | 178.31 | 178.31 | 178.31 | 173.61 | 5.07% | 300 |