Skip to main content
Kohl's Corporation (KSS)
NYSE: KSS · Real-Time Price · USD
20.25
+0.54 (2.74%)
At close: Sep 26, 2024, 4:00 PM
20.19
-0.06 (-0.30%)
After-hours: Sep 26, 2024, 5:13 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202420.0620.2619.7620.2520.252.74%4,369,560
Sep 25, 202419.7220.2919.6219.7119.71-0.25%7,006,348
Sep 24, 202419.1020.3819.0519.7619.764.33%9,785,102
Sep 23, 202418.3519.1017.8918.9418.941.39%8,117,396
Sep 20, 202418.6018.7818.3718.6818.680.32%19,075,655
Sep 19, 202419.4819.5418.6018.6218.62-1.85%7,426,115
Sep 18, 202418.8019.5118.7418.9718.971.28%6,358,626
Sep 17, 202419.0419.3918.5918.7318.73-0.90%7,395,081
Sep 16, 202419.7920.1018.8618.9018.90-4.16%8,221,041
Sep 13, 202419.7520.2419.5319.7219.721.34%6,094,460
Sep 12, 202418.8919.5218.8919.4619.461.99%4,750,193
Sep 11, 202419.3819.4518.3019.0819.08-4.02%8,574,941
Sep 10, 202419.9520.0419.6419.8819.370.05%5,130,415
Sep 9, 202419.9020.1619.5619.8719.36-0.20%4,673,255
Sep 6, 202420.3520.3819.5619.9119.40-2.83%6,463,560
Sep 5, 202420.8121.0820.3120.4919.97-0.44%5,332,712
Sep 4, 202420.1821.0420.1120.5820.051.38%7,726,676
Sep 3, 202419.3520.3719.3220.3019.784.69%12,044,200
Aug 30, 202419.7719.9519.0919.3918.90-1.92%8,254,528
Aug 29, 202419.3720.1319.1319.7719.270.61%11,449,640
Aug 28, 202420.2421.1619.2219.6519.150.26%23,738,783
Aug 27, 202419.7020.0019.3719.6019.10-1.36%10,317,178
Aug 26, 202419.7019.9319.2319.8719.360.66%7,415,115
Aug 23, 202419.0719.8618.9719.7419.244.11%7,253,636
Aug 22, 202419.4919.5018.7818.9618.48-2.92%6,760,283
Aug 21, 202420.0020.3919.2519.5319.03-1.01%7,085,508
Aug 20, 202419.9120.1419.6819.7319.23-1.20%4,711,573
Aug 19, 202420.5020.5119.9019.9719.46-2.35%4,236,943
Aug 16, 202420.0820.6119.9420.4519.932.76%4,425,801
Aug 15, 202420.1420.2019.6219.9019.393.70%5,442,489
Aug 14, 202419.6719.8119.1619.1918.70-1.74%4,365,980
Aug 13, 202419.1719.7618.8619.5319.031.30%4,223,529
Aug 12, 202420.4020.4919.1719.2818.79-4.55%5,464,792
Aug 9, 202420.3820.4220.0120.2019.68-0.49%5,751,565
Aug 8, 202419.9520.3919.6620.3019.782.89%5,624,075
Aug 7, 202420.3620.5019.5619.7319.23-1.10%4,855,594
Aug 6, 202419.8120.2119.2019.9519.441.84%4,965,202
Aug 5, 202418.9720.0118.5419.5919.09-3.07%5,865,738
Aug 2, 202420.1020.3419.6420.2119.69-3.81%5,506,924
Aug 1, 202421.6222.0020.6021.0120.47-3.00%6,382,095
Jul 31, 202421.4522.5321.3721.6621.112.90%7,043,118
Jul 30, 202421.2421.2820.7221.0520.51-0.24%5,369,779
Jul 29, 202420.5521.1820.2921.1020.562.88%6,424,310
Jul 26, 202420.3120.6120.1320.5119.992.29%5,685,692
Jul 25, 202419.9120.4619.9120.0519.541.01%6,225,907
Jul 24, 202420.3520.6019.8519.8519.34-3.31%5,514,793
Jul 23, 202420.5620.7320.1820.5320.01-0.34%5,021,138
Jul 22, 202421.1121.2020.3520.6020.07-2.04%6,026,399
Jul 19, 202421.7521.9521.0021.0320.49-4.37%4,444,039
Jul 18, 202422.5022.6021.6121.9921.43-3.17%5,063,938
Jul 17, 202422.1023.0222.0422.7122.131.38%5,338,924
Jul 16, 202421.9622.5021.4822.4021.832.42%5,678,066
Jul 15, 202422.4622.5521.7621.8721.31-3.91%6,940,384
Jul 12, 202422.9723.0922.6122.7622.18-0.13%4,174,595
Jul 11, 202422.4623.0322.2722.7922.213.64%5,696,409
Jul 10, 202422.5522.5921.8121.9921.43-1.79%4,218,270
Jul 9, 202422.3222.7321.9122.3921.820.04%3,466,243
Jul 8, 202422.4522.5021.8922.3821.810.40%3,303,043
Jul 5, 202421.5722.4721.4222.2921.723.87%4,800,958
Jul 3, 202421.3521.7921.2021.4620.910.85%2,298,493
Jul 2, 202421.8621.9821.2721.2820.74-2.79%6,741,026
Jul 1, 202422.9323.0521.7721.8921.33-4.78%6,315,713
Jun 28, 202423.0523.3122.6122.9922.40-0.95%4,766,123
Jun 27, 202422.8523.4222.5023.2122.62-0.34%3,869,932
Jun 26, 202423.9923.9923.0023.2922.70-2.88%7,062,577
Jun 25, 202424.4324.8023.9023.9823.37-2.12%5,891,819
Jun 24, 202422.8124.8322.7224.5023.877.13%7,740,819
Jun 21, 202422.2523.0222.0222.8722.292.69%12,350,720
Jun 20, 202421.3622.4821.3322.2721.704.16%5,244,881
Jun 18, 202421.5921.7321.2321.3820.83-1.52%4,676,151
Jun 17, 202421.6021.9120.8721.7121.160.60%5,608,544
Jun 14, 202422.1522.5521.5121.5821.03-3.66%4,354,460
Jun 13, 202422.5022.5622.0722.4021.83-0.53%3,877,100
Jun 12, 202422.9223.3322.4922.5221.95-1.14%4,615,177
Jun 11, 202422.9923.0122.5122.7821.72-0.91%4,508,409
Jun 10, 202422.6223.0122.3222.9921.920.74%6,070,095
Jun 7, 202422.0622.8722.0122.8221.751.60%5,049,037
Jun 6, 202422.4922.7522.0722.4621.41-5,131,112
Jun 5, 202422.5522.5521.9422.4621.41-0.04%5,485,254
Jun 4, 202423.5923.8822.4522.4721.42-5.79%6,959,491
Jun 3, 202422.9824.3722.9523.8522.746.52%10,546,450
May 31, 202421.1623.1521.0522.3921.346.52%13,612,860
May 30, 202420.6921.2919.5821.0220.04-22.86%33,608,085
May 29, 202426.7727.5926.7027.2525.980.37%8,942,946
May 28, 202426.5027.3026.5027.1525.882.49%5,157,662
May 24, 202426.4526.6326.1726.4925.251.30%2,905,348
May 23, 202425.5826.2925.2326.1524.932.15%4,789,085
May 22, 202425.6126.1325.3525.6024.40-1.50%4,524,792
May 21, 202426.0726.5625.8425.9924.78-0.65%3,677,570
May 20, 202425.8026.4225.7826.1624.941.63%3,859,872
May 17, 202425.1825.8125.0925.7424.541.82%3,530,065
May 16, 202425.6025.8025.1925.2824.10-1.48%4,133,359
May 15, 202426.9527.2525.6025.6624.46-4.00%4,851,828
May 14, 202426.9928.2526.3926.7325.483.12%6,452,407
May 13, 202424.5526.8824.5025.9224.718.32%10,130,762
May 10, 202424.1024.3123.7423.9322.81-0.13%4,610,810
May 9, 202423.9024.2623.7723.9622.840.08%6,187,457
May 8, 202423.6323.9423.4423.9422.82-0.46%3,757,696
May 7, 202424.5724.9824.0424.0522.93-1.52%3,293,612
May 6, 202424.4124.7124.2024.4223.280.99%3,733,088