Kohl's Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	16.88	17.76	16.87	17.47	17.47	3.37%	4,318,612
Jan 29, 2026	17.15	17.32	16.83	16.90	16.90	-1.86%	3,351,983
Jan 28, 2026	17.98	18.05	16.90	17.22	17.22	-3.20%	3,242,567
Jan 27, 2026	17.77	17.89	17.47	17.79	17.79	0.62%	2,687,894
Jan 26, 2026	17.53	17.92	17.33	17.68	17.68	0.11%	2,646,400
Jan 23, 2026	17.71	18.15	17.60	17.66	17.66	-0.51%	3,110,414
Jan 22, 2026	18.20	18.43	17.71	17.75	17.75	-0.89%	4,178,797
Jan 21, 2026	18.08	18.41	17.90	17.91	17.91	-0.61%	3,056,023
Jan 20, 2026	18.24	18.34	17.67	18.02	18.02	-3.22%	3,878,279
Jan 16, 2026	19.12	19.46	18.52	18.62	18.62	-3.32%	3,285,263
Jan 15, 2026	19.26	19.39	18.84	19.26	19.26	-0.26%	3,925,751
Jan 14, 2026	20.39	20.61	18.91	19.31	19.31	-5.71%	4,276,466
Jan 13, 2026	19.84	20.67	19.76	20.48	20.48	3.75%	3,027,806
Jan 12, 2026	19.91	20.40	19.28	19.74	19.74	-3.89%	4,924,174
Jan 9, 2026	21.77	22.30	20.35	20.54	20.54	-5.61%	4,062,023
Jan 8, 2026	20.48	22.20	20.32	21.76	21.76	5.38%	3,123,294
Jan 7, 2026	22.11	22.16	20.57	20.65	20.65	-6.60%	2,959,477
Jan 6, 2026	21.38	22.32	21.22	22.11	22.11	3.37%	2,917,759
Jan 5, 2026	21.40	21.92	21.01	21.39	21.39	0.23%	3,636,457
Jan 2, 2026	20.71	21.53	20.31	21.34	21.34	4.56%	3,119,047
Dec 31, 2025	20.35	20.61	20.17	20.41	20.41	0.29%	2,411,224
Dec 30, 2025	20.79	20.93	20.25	20.35	20.35	-2.49%	3,053,393
Dec 29, 2025	21.10	21.60	20.50	20.87	20.87	-3.25%	3,489,390
Dec 26, 2025	21.38	21.57	21.10	21.57	21.57	-0.14%	2,915,909
Dec 24, 2025	21.30	21.64	21.25	21.60	21.60	0.84%	1,418,789
Dec 23, 2025	21.75	21.84	21.19	21.42	21.42	-1.92%	3,054,901
Dec 22, 2025	23.20	23.21	21.51	21.84	21.84	-5.86%	4,396,775
Dec 19, 2025	22.56	23.27	22.25	23.20	23.20	2.34%	6,584,093
Dec 18, 2025	22.66	23.41	22.57	22.67	22.67	1.02%	3,034,133
Dec 17, 2025	22.97	23.23	22.41	22.44	22.44	-2.22%	2,853,262
Dec 16, 2025	22.41	23.12	21.84	22.95	22.95	3.47%	5,321,151
Dec 15, 2025	23.41	23.50	22.15	22.18	22.18	-4.68%	4,476,937
Dec 12, 2025	23.99	24.21	23.13	23.27	23.27	-2.64%	2,676,094
Dec 11, 2025	23.65	24.38	23.17	23.90	23.90	1.14%	3,180,321
Dec 10, 2025	23.14	24.38	23.10	23.63	23.63	0.94%	4,373,823
Dec 9, 2025	22.40	23.51	22.31	23.41	23.28	3.13%	3,367,764
Dec 8, 2025	22.94	23.11	21.91	22.70	22.58	-1.52%	4,200,487
Dec 5, 2025	22.75	23.50	22.55	23.05	22.93	2.08%	5,500,259
Dec 4, 2025	22.67	23.05	22.04	22.58	22.46	-1.70%	4,624,684
Dec 3, 2025	24.70	24.77	22.86	22.97	22.85	-7.04%	7,085,279
Dec 2, 2025	24.36	24.89	23.85	24.71	24.58	2.40%	4,898,154
Dec 1, 2025	24.29	25.22	23.99	24.13	24.00	-1.87%	6,617,439
Nov 28, 2025	24.11	24.64	23.63	24.59	24.46	2.03%	5,178,836
Nov 26, 2025	22.32	24.91	22.24	24.10	23.97	7.49%	18,486,110
Nov 25, 2025	19.49	22.46	19.37	22.42	22.30	42.53%	35,526,948
Nov 24, 2025	15.73	16.07	15.41	15.73	15.65	0.13%	8,712,398
Nov 21, 2025	15.21	16.16	15.02	15.71	15.63	4.73%	5,321,686
Nov 20, 2025	15.54	15.74	14.87	15.00	14.92	-2.66%	4,263,198
Nov 19, 2025	15.72	15.73	14.85	15.41	15.33	-2.03%	3,809,903
Nov 18, 2025	15.80	16.24	15.70	15.73	15.65	-1.63%	2,957,606