Skip to main content
logo
Kohl's Corporation (KSS)
NYSE: KSS · Real-Time Price · USD
21.84
-1.36 (-5.86%)
At close: Dec 22, 2025, 4:00 PM EST
21.95
+0.11 (0.50%)
After-hours: Dec 22, 2025, 7:59 PM EST

Kohl's Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 22, 202523.2023.2121.5121.8421.84-5.86%4,396,775
Dec 19, 202522.5623.2722.2523.2023.202.34%6,584,093
Dec 18, 202522.6623.4122.5722.6722.671.02%3,034,133
Dec 17, 202522.9723.2322.4122.4422.44-2.22%2,853,262
Dec 16, 202522.4123.1221.8422.9522.953.47%5,321,151
Dec 15, 202523.4123.5022.1522.1822.18-4.68%4,476,937
Dec 12, 202523.9924.2123.1323.2723.27-2.64%2,676,094
Dec 11, 202523.6524.3823.1723.9023.901.14%3,180,321
Dec 10, 202523.1424.3823.1023.6323.630.94%4,373,823
Dec 9, 202522.4023.5122.3123.4123.283.13%3,367,764
Dec 8, 202522.9423.1121.9122.7022.58-1.52%4,200,487
Dec 5, 202522.7523.5022.5523.0522.932.08%5,500,259
Dec 4, 202522.6723.0522.0422.5822.46-1.70%4,624,684
Dec 3, 202524.7024.7722.8622.9722.85-7.04%7,085,279
Dec 2, 202524.3624.8923.8524.7124.582.40%4,898,154
Dec 1, 202524.2925.2223.9924.1324.00-1.87%6,617,439
Nov 28, 202524.1124.6423.6324.5924.462.03%5,178,836
Nov 26, 202522.3224.9122.2424.1023.977.49%18,486,110
Nov 25, 202519.4922.4619.3722.4222.3042.53%35,526,948
Nov 24, 202515.7316.0715.4115.7315.650.13%8,712,398
Nov 21, 202515.2116.1615.0215.7115.634.73%5,321,686
Nov 20, 202515.5415.7414.8715.0014.92-2.66%4,263,198
Nov 19, 202515.7215.7314.8515.4115.33-2.03%3,809,903
Nov 18, 202515.8016.2415.7015.7315.65-1.63%2,957,606
Nov 17, 202516.5916.6815.8115.9915.90-4.54%3,068,916
Nov 14, 202517.0217.2416.5816.7516.66-4.29%2,703,924
Nov 13, 202518.1018.3917.3517.5017.41-3.10%2,461,630
Nov 12, 202518.3718.7517.8118.0617.960.44%3,093,454
Nov 11, 202517.8618.3317.6417.9817.880.39%3,087,681
Nov 10, 202517.5018.2817.2917.9117.815.29%5,765,915
Nov 7, 202516.6617.1016.2717.0116.921.55%4,156,565
Nov 6, 202517.4217.8416.3616.7516.66-4.50%5,136,652
Nov 5, 202516.1418.1415.9817.5417.458.88%7,871,464
Nov 4, 202515.9916.5215.9116.1116.02-1.77%3,524,435
Nov 3, 202516.0516.6915.9416.4016.310.80%3,880,784
Oct 31, 202515.7216.2915.5716.2716.183.17%3,584,137
Oct 30, 202515.7616.1415.5015.7715.69-1.00%3,372,625
Oct 29, 202516.3816.7015.7215.9315.84-3.04%3,146,132
Oct 28, 202516.1516.7115.9716.4316.340.37%2,893,007
Oct 27, 202516.6217.1516.2416.3716.28-0.06%3,966,700
Oct 24, 202516.3916.6016.2316.3816.291.11%2,897,792
Oct 23, 202516.5116.8816.1016.2016.11-2.82%3,892,208
Oct 22, 202516.3616.7416.1816.6716.581.65%3,533,596
Oct 21, 202516.1516.9216.0116.4016.311.42%3,753,049
Oct 20, 202515.6716.4115.4716.1716.084.39%5,406,437
Oct 17, 202515.6915.9415.1215.4915.41-1.78%3,511,161
Oct 16, 202515.1715.8115.1215.7715.692.74%6,229,361
Oct 15, 202515.4415.8515.2715.3515.27-0.90%2,681,888
Oct 14, 202515.0215.7315.0015.4915.41-0.26%3,619,988
Oct 13, 202514.4015.5714.3315.5315.4511.09%6,168,186