Kohl's Corporation (KSS)
NYSE: KSS · Real-Time Price · USD
6.49
+0.36 (5.87%)
At close: Apr 17, 2025, 4:00 PM
6.50
+0.01 (0.15%)
After-hours: Apr 17, 2025, 7:51 PM EDT
Kohl's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 6.18 | 6.49 | 6.08 | 6.48 | 6.48 | 5.71% | 9,762,454 |
| Apr 16, 2025 | 6.20 | 6.45 | 6.04 | 6.13 | 6.13 | -2.08% | 8,532,677 |
| Apr 15, 2025 | 6.54 | 6.54 | 6.16 | 6.26 | 6.26 | -3.84% | 9,947,595 |
| Apr 14, 2025 | 6.90 | 6.96 | 6.33 | 6.51 | 6.51 | -3.12% | 10,883,697 |
| Apr 11, 2025 | 6.86 | 6.86 | 6.41 | 6.72 | 6.72 | -1.75% | 10,934,496 |
| Apr 10, 2025 | 7.45 | 7.48 | 6.63 | 6.84 | 6.84 | -11.86% | 13,040,787 |
| Apr 9, 2025 | 6.13 | 7.79 | 6.08 | 7.76 | 7.76 | 25.57% | 23,335,061 |
| Apr 8, 2025 | 7.07 | 7.14 | 6.08 | 6.18 | 6.18 | -9.25% | 14,638,988 |
| Apr 7, 2025 | 6.72 | 7.34 | 6.47 | 6.81 | 6.81 | -5.02% | 15,071,431 |
| Apr 4, 2025 | 6.20 | 7.25 | 6.04 | 7.17 | 7.17 | 7.98% | 25,866,603 |
| Apr 3, 2025 | 7.85 | 7.89 | 6.31 | 6.64 | 6.64 | -22.79% | 37,181,471 |
| Apr 2, 2025 | 8.15 | 8.68 | 8.15 | 8.60 | 8.60 | 4.12% | 13,515,214 |
| Apr 1, 2025 | 8.20 | 8.44 | 8.13 | 8.26 | 8.26 | 0.98% | 8,864,703 |
| Mar 31, 2025 | 8.28 | 8.45 | 8.17 | 8.18 | 8.18 | -3.42% | 8,583,042 |
| Mar 28, 2025 | 8.40 | 8.58 | 8.30 | 8.47 | 8.47 | -1.63% | 10,168,881 |
| Mar 27, 2025 | 8.80 | 8.89 | 8.52 | 8.61 | 8.61 | -3.80% | 8,709,285 |
| Mar 26, 2025 | 9.13 | 9.13 | 8.72 | 8.95 | 8.95 | -2.19% | 11,487,027 |
| Mar 25, 2025 | 9.31 | 9.62 | 9.10 | 9.15 | 9.15 | -2.66% | 12,104,422 |
| Mar 24, 2025 | 8.50 | 9.43 | 8.39 | 9.40 | 9.40 | 13.53% | 16,551,013 |
| Mar 21, 2025 | 8.30 | 8.61 | 8.18 | 8.28 | 8.28 | -3.04% | 14,339,870 |
| Mar 20, 2025 | 8.62 | 8.80 | 8.49 | 8.54 | 8.41 | -1.95% | 8,016,995 |
| Mar 19, 2025 | 8.31 | 8.74 | 8.29 | 8.71 | 8.58 | 4.56% | 12,095,845 |
| Mar 18, 2025 | 8.53 | 8.69 | 8.30 | 8.33 | 8.21 | -2.57% | 8,166,108 |
| Mar 17, 2025 | 8.11 | 8.66 | 8.08 | 8.55 | 8.42 | 6.08% | 13,394,989 |
| Mar 14, 2025 | 8.28 | 8.28 | 7.96 | 8.06 | 7.94 | -1.83% | 19,891,853 |
| Mar 13, 2025 | 8.62 | 8.74 | 8.14 | 8.21 | 8.09 | -4.65% | 17,352,271 |
| Mar 12, 2025 | 9.15 | 9.19 | 8.28 | 8.61 | 8.48 | -5.90% | 27,712,675 |
| Mar 11, 2025 | 10.43 | 10.56 | 8.75 | 9.15 | 9.01 | -24.07% | 50,325,470 |
| Mar 10, 2025 | 12.07 | 12.34 | 11.83 | 12.05 | 11.87 | -1.31% | 17,771,577 |
| Mar 7, 2025 | 11.26 | 12.37 | 11.25 | 12.21 | 12.03 | 8.73% | 14,040,368 |
| Mar 6, 2025 | 11.34 | 11.49 | 11.11 | 11.23 | 11.06 | -1.14% | 8,105,464 |
| Mar 5, 2025 | 11.39 | 11.50 | 11.10 | 11.36 | 11.19 | -0.09% | 6,970,152 |
| Mar 4, 2025 | 11.20 | 11.59 | 10.91 | 11.37 | 11.20 | 0.35% | 9,042,958 |
| Mar 3, 2025 | 11.56 | 11.82 | 11.24 | 11.33 | 11.16 | -0.70% | 8,943,055 |
| Feb 28, 2025 | 11.37 | 11.50 | 11.26 | 11.41 | 11.24 | 0.09% | 5,989,069 |
| Feb 27, 2025 | 11.96 | 12.07 | 11.30 | 11.40 | 11.23 | -4.60% | 9,704,969 |
| Feb 26, 2025 | 12.10 | 12.23 | 11.85 | 11.95 | 11.77 | -0.67% | 6,232,130 |
| Feb 25, 2025 | 12.26 | 12.36 | 11.95 | 12.03 | 11.85 | -1.96% | 5,822,461 |
| Feb 24, 2025 | 12.00 | 12.43 | 12.00 | 12.27 | 12.09 | 2.16% | 10,389,779 |
| Feb 21, 2025 | 12.10 | 12.20 | 11.80 | 12.01 | 11.83 | 0.08% | 7,109,027 |
| Feb 20, 2025 | 11.70 | 12.03 | 11.65 | 12.00 | 11.82 | 2.74% | 8,509,429 |
| Feb 19, 2025 | 11.70 | 11.85 | 11.60 | 11.68 | 11.51 | -1.10% | 7,630,872 |
| Feb 18, 2025 | 11.75 | 12.10 | 11.67 | 11.81 | 11.63 | 0.77% | 7,015,753 |
| Feb 14, 2025 | 11.95 | 12.11 | 11.70 | 11.72 | 11.55 | -1.18% | 6,862,143 |
| Feb 13, 2025 | 11.68 | 11.98 | 11.63 | 11.86 | 11.68 | 2.07% | 7,250,169 |
| Feb 12, 2025 | 11.69 | 11.76 | 11.53 | 11.62 | 11.45 | -1.36% | 8,413,796 |
| Feb 11, 2025 | 11.71 | 11.96 | 11.67 | 11.78 | 11.61 | -0.25% | 7,356,647 |
| Feb 10, 2025 | 12.15 | 12.18 | 11.78 | 11.81 | 11.63 | -2.24% | 8,789,729 |
| Feb 7, 2025 | 12.75 | 12.75 | 12.06 | 12.08 | 11.90 | -5.33% | 9,627,833 |
| Feb 6, 2025 | 13.16 | 13.46 | 12.76 | 12.76 | 12.57 | -1.77% | 7,595,325 |