Skip to main content
Kohl's Corporation (KSS)
NYSE: KSS · Real-Time Price · USD
16.31
-0.70 (-4.12%)
At close: Nov 20, 2024, 4:00 PM
16.35
+0.04 (0.25%)
Pre-market: Nov 21, 2024, 4:14 AM EST

Kohl's Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202416.7317.0916.2416.3116.31-4.12%8,215,180
Nov 19, 202417.1417.3517.0017.0117.01-2.19%7,036,927
Nov 18, 202418.1118.1117.2217.3917.39-3.39%7,939,027
Nov 15, 202418.4318.6117.7418.0018.00-3.33%7,790,551
Nov 14, 202418.2918.7018.0418.6218.622.93%4,785,981
Nov 13, 202418.5818.7318.0318.0918.09-0.93%3,842,538
Nov 12, 202418.5718.6918.1318.2618.26-2.30%5,283,225
Nov 11, 202417.7918.7017.6218.6918.696.74%10,040,902
Nov 8, 202418.3618.3617.4117.5117.51-4.63%10,162,180
Nov 7, 202417.8218.6117.8018.3618.363.38%7,878,948
Nov 6, 202418.9719.0417.7317.7617.76-4.31%11,192,392
Nov 5, 202418.0118.6017.7918.5618.563.00%6,054,861
Nov 4, 202418.0818.4617.9618.0218.02-0.44%5,619,763
Nov 1, 202418.5518.6918.1018.1018.10-2.06%6,626,087
Oct 31, 202418.7018.7318.2818.4818.48-1.23%5,725,432
Oct 30, 202418.8719.0918.6418.7118.71-0.90%6,558,072
Oct 29, 202419.0019.3618.8718.8818.88-0.89%5,659,129
Oct 28, 202419.2019.5119.0219.0519.050.05%5,692,632
Oct 25, 202419.3019.4719.0219.0419.04-0.26%4,377,661
Oct 24, 202419.5119.5418.9519.0919.09-1.55%5,182,426
Oct 23, 202420.1120.2519.3219.3919.39-4.76%5,167,227
Oct 22, 202421.1821.1820.1220.3620.36-2.82%5,448,978
Oct 21, 202420.8921.1720.3520.9520.950.72%5,915,325
Oct 18, 202420.0920.8320.0620.8020.803.84%5,089,118
Oct 17, 202419.8020.1919.6620.0320.031.16%5,272,437
Oct 16, 202420.0720.2219.6919.8019.80-0.80%4,665,573
Oct 15, 202419.2120.3719.2119.9619.963.42%6,703,169
Oct 14, 202419.5519.5819.0519.3019.30-1.23%5,458,162
Oct 11, 202418.8119.9118.8119.5419.543.99%5,574,517
Oct 10, 202418.9919.2018.7618.7918.79-0.74%3,919,538
Oct 9, 202419.1219.2718.8018.9318.93-1.10%4,715,750
Oct 8, 202418.9519.5218.7919.1419.140.68%4,444,366
Oct 7, 202419.5719.6018.6519.0119.01-3.11%6,629,553
Oct 4, 202419.9020.1219.4419.6219.620.87%4,400,318
Oct 3, 202419.3319.7719.0319.4519.45-0.26%5,379,853
Oct 2, 202420.6020.9919.4919.5019.50-5.84%7,275,029
Oct 1, 202421.0021.0520.2420.7120.71-1.85%5,241,271
Sep 30, 202420.9521.2820.8521.1021.100.96%7,132,876
Sep 27, 202420.4421.0720.2220.9020.903.21%6,705,464
Sep 26, 202420.0620.2619.7620.2520.252.74%4,373,653
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