Kohl's Corporation (LON:0JRL)
London · Delayed Price · Currency is GBP · Price in USD 16.83
+1.01 (6.39%)
At close: Oct 21, 2025
Kohl's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 15.50 | 15.84 | 15.50 | 15.82 | 15.82 | 3.80% | 468 |
| Oct 17, 2025 | 15.89 | 15.89 | 15.24 | 15.24 | 15.24 | -0.58% | 10,309 |
| Oct 16, 2025 | 15.80 | 15.80 | 15.22 | 15.33 | 15.33 | -0.12% | 323 |
| Oct 15, 2025 | 15.42 | 15.84 | 15.35 | 15.35 | 15.35 | -0.85% | 4,942 |
| Oct 14, 2025 | 15.46 | 15.68 | 15.15 | 15.48 | 15.48 | 1.65% | 4,900 |
| Oct 13, 2025 | 14.44 | 15.45 | 14.44 | 15.23 | 15.23 | 7.13% | 6,912 |
| Oct 10, 2025 | 15.37 | 15.37 | 14.08 | 14.22 | 14.22 | -6.57% | 11,874 |
| Oct 9, 2025 | 15.54 | 15.54 | 15.01 | 15.22 | 15.22 | -3.06% | 3,922 |
| Oct 8, 2025 | 15.54 | 15.97 | 15.54 | 15.70 | 15.70 | -1.81% | 167 |
| Oct 7, 2025 | 16.51 | 16.55 | 15.99 | 15.99 | 15.99 | -3.95% | 12,620 |
| Oct 6, 2025 | 16.80 | 16.96 | 16.47 | 16.64 | 16.64 | -1.32% | 1,933 |
| Oct 3, 2025 | 16.47 | 16.99 | 16.47 | 16.87 | 16.87 | 2.40% | 1,678 |
| Oct 2, 2025 | 15.83 | 16.50 | 15.60 | 16.47 | 16.47 | 5.85% | 1,833 |
| Oct 1, 2025 | 15.26 | 15.72 | 15.26 | 15.56 | 15.56 | 2.09% | 12,189 |
| Sep 30, 2025 | 15.34 | 15.51 | 15.12 | 15.24 | 15.24 | -0.58% | 1,532 |
| Sep 29, 2025 | 16.47 | 16.50 | 15.33 | 15.33 | 15.33 | -4.97% | 6,252 |
| Sep 26, 2025 | 15.97 | 16.33 | 15.95 | 16.13 | 16.13 | 0.40% | 1,836 |
| Sep 25, 2025 | 17.00 | 17.00 | 16.07 | 16.07 | 16.07 | -7.94% | 9,052 |
| Sep 24, 2025 | 17.43 | 17.60 | 17.17 | 17.45 | 17.45 | 0.64% | 10,687 |
| Sep 23, 2025 | 16.99 | 17.91 | 16.99 | 17.34 | 17.34 | 2.83% | 4,356 |
| Sep 22, 2025 | 17.41 | 17.52 | 16.86 | 16.86 | 16.86 | -1.22% | 12,010 |
| Sep 19, 2025 | 18.06 | 18.17 | 16.97 | 17.07 | 17.07 | -2.32% | 5,744 |
| Sep 18, 2025 | 17.35 | 17.98 | 17.30 | 17.48 | 17.48 | -2.49% | 1,968 |
| Sep 17, 2025 | 16.75 | 18.22 | 16.55 | 17.92 | 17.92 | 8.00% | 18,965 |
| Sep 16, 2025 | 16.05 | 16.68 | 15.84 | 16.60 | 16.60 | 5.32% | 4,653 |
| Sep 15, 2025 | 15.33 | 15.79 | 14.93 | 15.76 | 15.76 | 2.55% | 8,480 |
| Sep 12, 2025 | 15.92 | 16.02 | 15.15 | 15.37 | 15.37 | -4.55% | 12,650 |
| Sep 11, 2025 | 16.02 | 16.15 | 15.69 | 16.10 | 16.10 | 1.47% | 10,486 |
| Sep 10, 2025 | 16.33 | 16.53 | 15.78 | 15.87 | 15.87 | -3.67% | 14,833 |
| Sep 9, 2025 | 16.56 | 16.56 | 16.01 | 16.47 | 16.34 | 1.22% | 13,267 |
| Sep 8, 2025 | 16.36 | 16.78 | 16.03 | 16.27 | 16.15 | -1.27% | 14,988 |
| Sep 5, 2025 | 16.53 | 17.10 | 16.48 | 16.48 | 16.35 | 1.67% | 28,635 |
| Sep 4, 2025 | 15.88 | 16.32 | 15.86 | 16.21 | 16.09 | 5.19% | 12,170 |
| Sep 3, 2025 | 16.49 | 16.57 | 15.39 | 15.41 | 15.29 | -2.31% | 12,558 |
| Sep 2, 2025 | 15.00 | 16.00 | 14.61 | 15.78 | 15.65 | 3.75% | 15,371 |
| Aug 29, 2025 | 15.42 | 15.61 | 15.14 | 15.21 | 15.09 | 0.17% | 8,996 |
| Aug 28, 2025 | 16.19 | 16.40 | 14.44 | 15.18 | 15.06 | -0.01% | 85,729 |
| Aug 27, 2025 | 13.20 | 16.88 | 13.14 | 15.18 | 15.06 | 10.45% | 352,663 |
| Aug 26, 2025 | 13.95 | 14.15 | 13.75 | 13.75 | 13.64 | -3.36% | 12,377 |
| Aug 25, 2025 | 13.86 | 14.34 | 13.73 | 14.22 | 14.11 | 2.40% | 34,660 |
| Aug 22, 2025 | 13.39 | 14.22 | 13.33 | 13.89 | 13.78 | 6.64% | 13,584 |
| Aug 21, 2025 | 13.20 | 13.59 | 13.00 | 13.03 | 12.92 | -1.44% | 3,201 |
| Aug 20, 2025 | 13.60 | 13.60 | 13.10 | 13.22 | 13.11 | -3.62% | 5,770 |
| Aug 19, 2025 | 13.69 | 14.05 | 13.55 | 13.71 | 13.61 | 0.48% | 10,589 |
| Aug 18, 2025 | 13.97 | 14.02 | 13.48 | 13.65 | 13.54 | -1.76% | 8,316 |
| Aug 15, 2025 | 14.50 | 14.53 | 13.48 | 13.89 | 13.78 | -0.79% | 11,129 |
| Aug 14, 2025 | 13.93 | 14.10 | 13.34 | 14.00 | 13.89 | 2.23% | 24,128 |
| Aug 13, 2025 | 12.95 | 13.83 | 12.85 | 13.70 | 13.59 | 6.29% | 16,250 |
| Aug 12, 2025 | 12.66 | 13.08 | 12.48 | 12.89 | 12.79 | 5.80% | 31,037 |
| Aug 11, 2025 | 11.22 | 12.21 | 11.22 | 12.18 | 12.09 | 10.77% | 21,914 |