Kohl's Corporation (KSS)
NYSE: KSS · Real-Time Price · USD
17.26
-0.12 (-0.69%)
At close: Sep 19, 2025, 4:00 PM EDT
17.24
-0.02 (-0.12%)
After-hours: Sep 19, 2025, 7:58 PM EDT
Kohl's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 17.99 | 18.18 | 16.91 | 17.26 | 17.26 | -0.69% | 9,420,848 |
| Sep 18, 2025 | 17.20 | 18.04 | 17.19 | 17.38 | 17.38 | 0.81% | 5,945,412 |
| Sep 17, 2025 | 16.65 | 18.25 | 16.63 | 17.24 | 17.24 | 3.54% | 11,565,670 |
| Sep 16, 2025 | 16.02 | 16.75 | 15.70 | 16.65 | 16.65 | 3.74% | 9,550,205 |
| Sep 15, 2025 | 15.29 | 16.05 | 15.02 | 16.05 | 16.05 | 4.90% | 4,022,120 |
| Sep 12, 2025 | 15.91 | 16.07 | 15.14 | 15.30 | 15.30 | -5.20% | 5,780,391 |
| Sep 11, 2025 | 16.03 | 16.23 | 15.65 | 16.14 | 16.14 | 0.62% | 4,047,083 |
| Sep 10, 2025 | 16.30 | 16.57 | 15.76 | 16.04 | 16.04 | -3.49% | 4,157,269 |
| Sep 9, 2025 | 16.60 | 16.71 | 16.01 | 16.62 | 16.49 | 0.18% | 3,884,427 |
| Sep 8, 2025 | 16.78 | 16.89 | 15.98 | 16.59 | 16.46 | 0.12% | 3,993,679 |
| Sep 5, 2025 | 16.63 | 17.12 | 16.37 | 16.57 | 16.44 | 0.91% | 6,491,824 |
| Sep 4, 2025 | 15.91 | 16.47 | 15.68 | 16.42 | 16.29 | 3.60% | 4,470,238 |
| Sep 3, 2025 | 16.41 | 16.57 | 15.36 | 15.85 | 15.73 | -1.74% | 5,934,689 |
| Sep 2, 2025 | 14.78 | 16.19 | 14.62 | 16.13 | 16.01 | 7.10% | 7,264,054 |
| Aug 29, 2025 | 15.37 | 15.66 | 15.06 | 15.06 | 14.94 | -2.02% | 5,707,028 |
| Aug 28, 2025 | 16.27 | 16.44 | 14.42 | 15.37 | 15.25 | -4.95% | 16,934,376 |
| Aug 27, 2025 | 16.46 | 16.83 | 15.17 | 16.17 | 16.05 | 24.00% | 47,362,857 |
| Aug 26, 2025 | 13.96 | 14.17 | 12.16 | 13.04 | 12.94 | -6.52% | 15,017,576 |
| Aug 25, 2025 | 13.75 | 14.38 | 13.65 | 13.95 | 13.84 | 0.43% | 6,102,698 |
| Aug 22, 2025 | 13.39 | 14.25 | 13.31 | 13.89 | 13.78 | 4.28% | 6,864,149 |
| Aug 21, 2025 | 13.25 | 13.62 | 12.96 | 13.32 | 13.22 | -0.15% | 4,007,918 |
| Aug 20, 2025 | 13.44 | 13.51 | 13.08 | 13.34 | 13.24 | -2.27% | 4,368,015 |
| Aug 19, 2025 | 13.76 | 14.08 | 13.56 | 13.65 | 13.54 | 0.07% | 4,428,383 |
| Aug 18, 2025 | 13.97 | 13.98 | 13.43 | 13.64 | 13.54 | -0.94% | 4,951,315 |
| Aug 15, 2025 | 14.51 | 14.53 | 13.48 | 13.77 | 13.66 | -4.77% | 7,287,721 |
| Aug 14, 2025 | 13.62 | 14.48 | 13.28 | 14.46 | 14.35 | 3.29% | 9,272,577 |
| Aug 13, 2025 | 12.89 | 14.14 | 12.79 | 14.00 | 13.89 | 9.12% | 10,818,366 |
| Aug 12, 2025 | 12.68 | 13.08 | 12.47 | 12.83 | 12.73 | 5.08% | 6,251,140 |
| Aug 11, 2025 | 11.49 | 12.31 | 11.40 | 12.21 | 12.12 | 9.80% | 7,354,465 |
| Aug 8, 2025 | 11.31 | 11.31 | 10.85 | 11.12 | 11.03 | -1.51% | 4,724,395 |
| Aug 7, 2025 | 11.85 | 11.92 | 11.15 | 11.29 | 11.20 | -3.91% | 4,127,900 |
| Aug 6, 2025 | 11.40 | 11.95 | 11.40 | 11.75 | 11.66 | 2.17% | 4,461,533 |
| Aug 5, 2025 | 11.42 | 11.78 | 11.12 | 11.50 | 11.41 | 0.97% | 6,137,038 |
| Aug 4, 2025 | 10.74 | 11.50 | 10.74 | 11.39 | 11.30 | 6.15% | 7,826,465 |
| Aug 1, 2025 | 10.48 | 10.88 | 10.33 | 10.73 | 10.65 | -1.01% | 6,803,175 |
| Jul 31, 2025 | 11.16 | 11.34 | 10.65 | 10.84 | 10.76 | -4.66% | 8,161,086 |
| Jul 30, 2025 | 11.60 | 11.89 | 11.20 | 11.37 | 11.28 | -2.74% | 8,299,276 |
| Jul 29, 2025 | 12.66 | 12.86 | 11.67 | 11.69 | 11.60 | -8.89% | 11,906,895 |
| Jul 28, 2025 | 12.81 | 12.90 | 12.12 | 12.83 | 12.73 | 0.31% | 10,948,884 |
| Jul 25, 2025 | 13.70 | 13.70 | 12.52 | 12.79 | 12.69 | -6.16% | 16,565,014 |
| Jul 24, 2025 | 12.34 | 14.06 | 12.20 | 13.63 | 13.53 | 10.81% | 31,351,847 |
| Jul 23, 2025 | 14.00 | 14.10 | 11.81 | 12.30 | 12.21 | -14.23% | 44,988,980 |
| Jul 22, 2025 | 19.75 | 21.39 | 12.37 | 14.34 | 14.23 | 37.62% | 209,344,034 |
| Jul 21, 2025 | 9.68 | 10.42 | 9.56 | 10.42 | 10.34 | 8.77% | 9,403,582 |
| Jul 18, 2025 | 9.77 | 9.82 | 9.51 | 9.58 | 9.51 | -0.52% | 5,069,711 |
| Jul 17, 2025 | 9.44 | 9.68 | 9.42 | 9.63 | 9.56 | 2.56% | 3,857,875 |
| Jul 16, 2025 | 9.32 | 9.49 | 9.19 | 9.39 | 9.32 | 1.29% | 4,055,744 |
| Jul 15, 2025 | 9.80 | 9.86 | 9.21 | 9.27 | 9.20 | -4.53% | 6,764,113 |
| Jul 14, 2025 | 9.54 | 9.81 | 9.46 | 9.71 | 9.64 | 1.46% | 6,738,234 |
| Jul 11, 2025 | 9.50 | 9.72 | 9.28 | 9.57 | 9.50 | -0.83% | 6,992,568 |