Skip to main content
Kohl's Corporation (KSS)
NYSE: KSS · Real-Time Price · USD
13.20
+0.20 (1.54%)
At close: Jan 21, 2025, 4:01 PM
13.24
+0.04 (0.30%)
After-hours: Jan 21, 2025, 6:31 PM EST

Kohl's Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202513.0113.5513.0113.2013.201.54%9,275,663
Jan 17, 202512.9413.0612.8313.0013.001.17%4,719,434
Jan 16, 202512.8013.0612.7312.8512.850.23%5,845,159
Jan 15, 202512.9813.0912.6212.8212.820.94%7,666,133
Jan 14, 202513.1413.2412.7012.7012.70-2.61%8,682,906
Jan 13, 202513.7213.7212.9613.0413.04-4.68%10,238,227
Jan 10, 202513.2913.7513.2513.6813.681.41%5,870,181
Jan 8, 202513.7613.7713.2613.4913.49-2.39%7,242,241
Jan 7, 202514.0214.2813.7613.8213.82-1.29%7,333,685
Jan 6, 202514.3414.5513.9814.0014.00-0.85%8,193,590
Jan 3, 202514.0514.2013.7814.1214.120.64%5,830,515
Jan 2, 202514.1614.4813.8514.0314.03-0.07%6,213,518
Dec 31, 202413.9314.1013.7814.0414.041.30%6,466,093
Dec 30, 202414.1814.1913.6513.8613.86-3.48%11,117,376
Dec 27, 202414.5714.8014.3214.3614.36-3.30%4,957,103
Dec 26, 202414.3514.9614.3514.8514.853.20%7,227,385
Dec 24, 202414.3014.4214.0214.3914.390.70%4,086,430
Dec 23, 202414.1414.3713.9314.2914.290.85%5,850,050
Dec 20, 202413.8314.3813.7714.1714.172.24%30,483,205
Dec 19, 202414.0414.2413.8013.8613.86-0.07%8,340,990
Dec 18, 202414.3014.5113.8113.8713.87-2.67%7,992,999
Dec 17, 202414.3514.5114.1114.2514.25-0.42%7,101,550
Dec 16, 202414.1514.4613.9214.3114.31-0.28%9,972,518
Dec 13, 202414.1014.3613.9214.3514.351.41%7,360,020
Dec 12, 202414.7014.7414.0814.1514.15-4.20%11,043,234
Dec 11, 202414.7514.8214.4514.7714.77-2.96%9,594,182
Dec 10, 202415.3015.3914.9115.2214.72-0.26%14,456,330
Dec 9, 202415.5415.9315.2515.2614.76-0.33%11,715,697
Dec 6, 202415.6015.6815.1315.3114.81-0.52%10,521,707
Dec 5, 202415.4315.6215.0815.3914.890.59%9,777,783
Dec 4, 202415.3015.4715.0415.3014.800.33%7,191,361
Dec 3, 202415.5015.6115.1815.2514.75-1.17%7,504,460
Dec 2, 202415.0215.8515.0015.4314.933.07%18,748,270
Nov 29, 202414.9115.2814.7914.9714.481.49%10,313,069
Nov 27, 202415.1215.8114.7314.7514.27-3.09%22,908,475
Nov 26, 202415.1515.6014.2215.2214.72-17.01%58,872,362
Nov 25, 202417.5718.7417.4518.3417.747.69%16,756,585
Nov 22, 202416.6817.4116.6517.0316.473.84%10,315,084
Nov 21, 202416.3016.5716.1216.4015.860.55%8,228,971
Nov 20, 202416.7317.0916.2416.3115.78-4.12%8,375,264
Nov 19, 202417.1417.3517.0017.0116.45-2.19%7,036,927
Nov 18, 202418.1118.1117.2217.3916.82-3.39%7,939,027
Nov 15, 202418.4318.6117.7418.0017.41-3.33%7,790,551
Nov 14, 202418.2918.7018.0418.6218.012.93%4,785,981
Nov 13, 202418.5818.7318.0318.0917.50-0.93%3,842,538
Nov 12, 202418.5718.6918.1318.2617.66-2.30%5,283,225
Nov 11, 202417.7918.7017.6218.6918.086.74%10,040,902
Nov 8, 202418.3618.3617.4117.5116.94-4.63%10,162,180
Nov 7, 202417.8218.6117.8018.3617.763.38%7,878,948
Nov 6, 202418.9719.0417.7317.7617.18-4.31%11,192,392
Nov 5, 202418.0118.6017.7918.5617.953.00%6,054,861
Nov 4, 202418.0818.4617.9618.0217.43-0.44%5,619,763
Nov 1, 202418.5518.6918.1018.1017.51-2.06%6,626,087
Oct 31, 202418.7018.7318.2818.4817.88-1.23%5,725,432
Oct 30, 202418.8719.0918.6418.7118.10-0.90%6,558,072
Oct 29, 202419.0019.3618.8718.8818.26-0.89%5,659,129
Oct 28, 202419.2019.5119.0219.0518.430.05%5,692,632
Oct 25, 202419.3019.4719.0219.0418.42-0.26%4,377,661
Oct 24, 202419.5119.5418.9519.0918.47-1.55%5,182,426
Oct 23, 202420.1120.2519.3219.3918.76-4.76%5,167,227
Oct 22, 202421.1821.1820.1220.3619.69-2.82%5,448,978
Oct 21, 202420.8921.1720.3520.9520.260.72%5,915,325
Oct 18, 202420.0920.8320.0620.8020.123.84%5,089,118
Oct 17, 202419.8020.1919.6620.0319.371.16%5,272,437
Oct 16, 202420.0720.2219.6919.8019.15-0.80%4,665,573
Oct 15, 202419.2120.3719.2119.9619.313.42%6,703,169
Oct 14, 202419.5519.5819.0519.3018.67-1.23%5,458,162
Oct 11, 202418.8119.9118.8119.5418.903.99%5,574,517
Oct 10, 202418.9919.2018.7618.7918.18-0.74%3,919,538
Oct 9, 202419.1219.2718.8018.9318.31-1.10%4,715,750
Oct 8, 202418.9519.5218.7919.1418.510.68%4,444,366
Oct 7, 202419.5719.6018.6519.0118.39-3.11%6,629,553
Oct 4, 202419.9020.1219.4419.6218.980.87%4,400,318
Oct 3, 202419.3319.7719.0319.4518.81-0.26%5,379,853
Oct 2, 202420.6020.9919.4919.5018.86-5.84%7,275,029
Oct 1, 202421.0021.0520.2420.7120.03-1.85%5,241,271
Sep 30, 202420.9521.2820.8521.1020.410.96%7,132,876
Sep 27, 202420.4421.0720.2220.9020.223.21%6,705,464
Sep 26, 202420.0620.2619.7620.2519.592.74%4,373,653
Sep 25, 202419.7220.2919.6219.7119.07-0.25%7,006,348
Sep 24, 202419.1020.3819.0519.7619.114.33%9,785,102
Sep 23, 202418.3519.1017.8918.9418.321.39%8,117,396
Sep 20, 202418.6018.7818.3718.6818.070.32%19,075,655
Sep 19, 202419.4819.5418.6018.6218.01-1.85%7,426,115
Sep 18, 202418.8019.5118.7418.9718.351.28%6,358,626
Sep 17, 202419.0419.3918.5918.7318.12-0.90%7,395,081
Sep 16, 202419.7920.1018.8618.9018.28-4.16%8,221,041
Sep 13, 202419.7520.2419.5319.7219.071.34%6,094,460
Sep 12, 202418.8919.5218.8919.4618.821.99%4,750,193
Sep 11, 202419.3819.4518.3019.0818.46-4.02%8,574,941
Sep 10, 202419.9520.0419.6419.8818.740.05%5,130,415
Sep 9, 202419.9020.1619.5619.8718.73-0.20%4,673,255
Sep 6, 202420.3520.3819.5619.9118.77-2.83%6,463,560
Sep 5, 202420.8121.0820.3120.4919.31-0.44%5,332,712
Sep 4, 202420.1821.0420.1120.5819.401.38%7,726,676
Sep 3, 202419.3520.3719.3220.3019.134.69%12,044,200
Aug 30, 202419.7719.9519.0919.3918.28-1.92%8,254,528
Aug 29, 202419.3720.1319.1319.7718.630.61%11,449,640
Aug 28, 202420.2421.1619.2219.6518.520.26%23,738,783
Aug 27, 202419.7020.0019.3719.6018.47-1.36%10,317,178