Kohl's Corporation (KSS)
NYSE: KSS · Real-Time Price · USD
14.17
+0.31 (2.24%)
At close: Dec 20, 2024, 4:00 PM
14.24
+0.07 (0.49%)
After-hours: Dec 20, 2024, 7:24 PM EST
Kohl's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 13.83 | 14.38 | 13.77 | 14.17 | 14.17 | 2.24% | 29,863,769 |
| Dec 19, 2024 | 14.04 | 14.24 | 13.80 | 13.86 | 13.86 | -0.07% | 8,341,000 |
| Dec 18, 2024 | 14.30 | 14.51 | 13.81 | 13.87 | 13.87 | -2.67% | 7,993,000 |
| Dec 17, 2024 | 14.35 | 14.51 | 14.11 | 14.25 | 14.25 | -0.42% | 7,101,600 |
| Dec 16, 2024 | 14.15 | 14.46 | 13.92 | 14.31 | 14.31 | -0.28% | 9,972,518 |
| Dec 13, 2024 | 14.10 | 14.36 | 13.92 | 14.35 | 14.35 | 1.41% | 7,360,020 |
| Dec 12, 2024 | 14.70 | 14.74 | 14.08 | 14.15 | 14.15 | -4.20% | 11,043,234 |
| Dec 11, 2024 | 14.75 | 14.82 | 14.45 | 14.77 | 14.77 | -2.96% | 9,594,200 |
| Dec 10, 2024 | 15.30 | 15.39 | 14.91 | 15.22 | 14.72 | -0.26% | 14,456,330 |
| Dec 9, 2024 | 15.54 | 15.93 | 15.25 | 15.26 | 14.76 | -0.33% | 11,715,700 |
| Dec 6, 2024 | 15.60 | 15.68 | 15.13 | 15.31 | 14.81 | -0.52% | 10,521,707 |
| Dec 5, 2024 | 15.43 | 15.62 | 15.08 | 15.39 | 14.88 | 0.59% | 9,777,800 |
| Dec 4, 2024 | 15.30 | 15.47 | 15.04 | 15.30 | 14.80 | 0.33% | 7,191,400 |
| Dec 3, 2024 | 15.50 | 15.61 | 15.18 | 15.25 | 14.75 | -1.17% | 7,504,500 |
| Dec 2, 2024 | 15.02 | 15.85 | 15.00 | 15.43 | 14.92 | 3.07% | 18,748,300 |
| Nov 29, 2024 | 14.91 | 15.28 | 14.79 | 14.97 | 14.48 | 1.49% | 10,313,100 |
| Nov 27, 2024 | 15.12 | 15.81 | 14.73 | 14.75 | 14.27 | -3.09% | 22,908,500 |
| Nov 26, 2024 | 15.15 | 15.60 | 14.22 | 15.22 | 14.72 | -17.01% | 58,872,400 |
| Nov 25, 2024 | 17.57 | 18.74 | 17.45 | 18.34 | 17.74 | 7.69% | 16,756,600 |
| Nov 22, 2024 | 16.68 | 17.41 | 16.65 | 17.03 | 16.47 | 3.84% | 10,315,100 |
| Nov 21, 2024 | 16.30 | 16.57 | 16.12 | 16.40 | 15.86 | 0.55% | 8,229,000 |
| Nov 20, 2024 | 16.73 | 17.09 | 16.24 | 16.31 | 15.77 | -4.12% | 8,375,300 |
| Nov 19, 2024 | 17.14 | 17.35 | 17.00 | 17.01 | 16.45 | -2.19% | 7,036,927 |
| Nov 18, 2024 | 18.11 | 18.11 | 17.22 | 17.39 | 16.82 | -3.39% | 7,939,027 |
| Nov 15, 2024 | 18.43 | 18.61 | 17.74 | 18.00 | 17.41 | -3.33% | 7,790,600 |
| Nov 14, 2024 | 18.29 | 18.70 | 18.04 | 18.62 | 18.01 | 2.93% | 4,786,000 |
| Nov 13, 2024 | 18.58 | 18.73 | 18.02 | 18.09 | 17.50 | -0.93% | 3,842,538 |
| Nov 12, 2024 | 18.57 | 18.69 | 18.13 | 18.26 | 17.66 | -2.30% | 5,283,225 |
| Nov 11, 2024 | 17.79 | 18.70 | 17.62 | 18.69 | 18.08 | 6.74% | 10,040,902 |
| Nov 8, 2024 | 18.36 | 18.36 | 17.41 | 17.51 | 16.93 | -4.63% | 10,162,200 |
| Nov 7, 2024 | 17.82 | 18.61 | 17.80 | 18.36 | 17.76 | 3.38% | 7,878,948 |
| Nov 6, 2024 | 18.97 | 19.04 | 17.73 | 17.76 | 17.18 | -4.31% | 11,192,400 |
| Nov 5, 2024 | 18.01 | 18.60 | 17.79 | 18.56 | 17.95 | 3.00% | 6,054,900 |
| Nov 4, 2024 | 18.08 | 18.46 | 17.96 | 18.02 | 17.43 | -0.44% | 5,619,800 |
| Nov 1, 2024 | 18.55 | 18.69 | 18.10 | 18.10 | 17.51 | -2.06% | 6,626,100 |
| Oct 31, 2024 | 18.70 | 18.73 | 18.28 | 18.48 | 17.87 | -1.23% | 5,725,432 |
| Oct 30, 2024 | 18.87 | 19.09 | 18.64 | 18.71 | 18.10 | -0.90% | 6,558,100 |
| Oct 29, 2024 | 19.00 | 19.36 | 18.87 | 18.88 | 18.26 | -0.89% | 5,659,129 |
| Oct 28, 2024 | 19.20 | 19.51 | 19.02 | 19.05 | 18.42 | 0.05% | 5,692,632 |
| Oct 25, 2024 | 19.30 | 19.47 | 19.02 | 19.04 | 18.41 | -0.26% | 4,377,700 |
| Oct 24, 2024 | 19.51 | 19.54 | 18.95 | 19.09 | 18.46 | -1.55% | 5,182,426 |
| Oct 23, 2024 | 20.11 | 20.25 | 19.32 | 19.39 | 18.75 | -4.76% | 5,167,227 |
| Oct 22, 2024 | 21.18 | 21.18 | 20.12 | 20.36 | 19.69 | -2.82% | 5,449,000 |
| Oct 21, 2024 | 20.89 | 21.17 | 20.35 | 20.95 | 20.26 | 0.72% | 5,915,325 |
| Oct 18, 2024 | 20.09 | 20.83 | 20.06 | 20.80 | 20.12 | 3.84% | 5,089,118 |
| Oct 17, 2024 | 19.80 | 20.18 | 19.66 | 20.03 | 19.37 | 1.16% | 5,272,437 |
| Oct 16, 2024 | 20.07 | 20.22 | 19.69 | 19.80 | 19.15 | -0.80% | 4,665,600 |
| Oct 15, 2024 | 19.21 | 20.37 | 19.21 | 19.96 | 19.30 | 3.42% | 6,703,200 |
| Oct 14, 2024 | 19.55 | 19.58 | 19.05 | 19.30 | 18.67 | -1.23% | 5,459,100 |
| Oct 11, 2024 | 18.81 | 19.91 | 18.81 | 19.54 | 18.90 | 3.99% | 5,574,517 |
| Oct 10, 2024 | 18.99 | 19.20 | 18.76 | 18.79 | 18.17 | -0.74% | 3,919,538 |
| Oct 9, 2024 | 19.12 | 19.27 | 18.80 | 18.93 | 18.31 | -1.10% | 4,715,800 |
| Oct 8, 2024 | 18.95 | 19.52 | 18.79 | 19.14 | 18.51 | 0.68% | 4,444,400 |
| Oct 7, 2024 | 19.57 | 19.60 | 18.65 | 19.01 | 18.39 | -3.11% | 6,629,600 |
| Oct 4, 2024 | 19.90 | 20.12 | 19.44 | 19.62 | 18.98 | 0.87% | 4,400,318 |
| Oct 3, 2024 | 19.33 | 19.77 | 19.03 | 19.45 | 18.81 | -0.26% | 5,379,900 |
| Oct 2, 2024 | 20.60 | 20.99 | 19.49 | 19.50 | 18.86 | -5.84% | 7,275,029 |
| Oct 1, 2024 | 21.00 | 21.05 | 20.24 | 20.71 | 20.03 | -1.85% | 5,241,300 |
| Sep 30, 2024 | 20.95 | 21.28 | 20.85 | 21.10 | 20.41 | 0.96% | 7,132,876 |
| Sep 27, 2024 | 20.44 | 21.07 | 20.22 | 20.90 | 20.21 | 3.21% | 6,705,500 |
| Sep 26, 2024 | 20.06 | 20.26 | 19.76 | 20.25 | 19.58 | 2.74% | 4,373,700 |
| Sep 25, 2024 | 19.72 | 20.29 | 19.61 | 19.71 | 19.06 | -0.25% | 7,006,348 |
| Sep 24, 2024 | 19.10 | 20.38 | 19.05 | 19.76 | 19.11 | 4.33% | 9,785,102 |
| Sep 23, 2024 | 18.35 | 19.10 | 17.89 | 18.94 | 18.32 | 1.39% | 8,117,400 |
| Sep 20, 2024 | 18.60 | 18.78 | 18.37 | 18.68 | 18.07 | 0.32% | 19,075,700 |
| Sep 19, 2024 | 19.48 | 19.54 | 18.60 | 18.62 | 18.01 | -1.85% | 7,426,115 |
| Sep 18, 2024 | 18.80 | 19.51 | 18.74 | 18.97 | 18.35 | 1.28% | 6,358,626 |
| Sep 17, 2024 | 19.04 | 19.39 | 18.59 | 18.73 | 18.11 | -0.90% | 7,395,100 |
| Sep 16, 2024 | 19.79 | 20.10 | 18.86 | 18.90 | 18.28 | -4.16% | 8,221,041 |
| Sep 13, 2024 | 19.75 | 20.24 | 19.53 | 19.72 | 19.07 | 1.34% | 6,094,500 |
| Sep 12, 2024 | 18.89 | 19.52 | 18.89 | 19.46 | 18.82 | 1.99% | 4,750,200 |
| Sep 11, 2024 | 19.38 | 19.45 | 18.30 | 19.08 | 18.45 | -4.02% | 8,574,941 |
| Sep 10, 2024 | 19.95 | 20.04 | 19.64 | 19.88 | 18.74 | 0.05% | 5,130,415 |
| Sep 9, 2024 | 19.90 | 20.16 | 19.56 | 19.87 | 18.73 | -0.20% | 4,673,300 |
| Sep 6, 2024 | 20.35 | 20.38 | 19.56 | 19.91 | 18.77 | -2.83% | 6,463,600 |
| Sep 5, 2024 | 20.81 | 21.08 | 20.31 | 20.49 | 19.32 | -0.44% | 5,332,712 |
| Sep 4, 2024 | 20.18 | 21.04 | 20.11 | 20.58 | 19.40 | 1.38% | 8,922,522 |
| Sep 3, 2024 | 19.35 | 20.36 | 19.32 | 20.30 | 19.14 | 4.69% | 12,044,200 |
| Aug 30, 2024 | 19.77 | 19.95 | 19.09 | 19.39 | 18.28 | -1.92% | 8,254,528 |
| Aug 29, 2024 | 19.36 | 20.13 | 19.13 | 19.77 | 18.64 | 0.61% | 11,449,640 |
| Aug 28, 2024 | 20.24 | 21.16 | 19.22 | 19.65 | 18.53 | 0.26% | 23,738,800 |
| Aug 27, 2024 | 19.70 | 20.00 | 19.37 | 19.60 | 18.48 | -1.36% | 10,317,200 |
| Aug 26, 2024 | 19.70 | 19.93 | 19.23 | 19.87 | 18.73 | 0.66% | 7,415,115 |
| Aug 23, 2024 | 19.07 | 19.86 | 18.97 | 19.74 | 18.61 | 4.11% | 7,253,636 |
| Aug 22, 2024 | 19.49 | 19.50 | 18.78 | 18.96 | 17.88 | -2.92% | 6,760,300 |
| Aug 21, 2024 | 20.00 | 20.39 | 19.25 | 19.53 | 18.41 | -1.01% | 7,085,508 |
| Aug 20, 2024 | 19.91 | 20.14 | 19.68 | 19.73 | 18.60 | -1.20% | 4,711,600 |
| Aug 19, 2024 | 20.50 | 20.51 | 19.90 | 19.97 | 18.83 | -2.35% | 4,236,943 |
| Aug 16, 2024 | 20.08 | 20.61 | 19.94 | 20.45 | 19.28 | 2.76% | 4,425,801 |
| Aug 15, 2024 | 20.14 | 20.20 | 19.62 | 19.90 | 18.76 | 3.70% | 5,442,500 |
| Aug 14, 2024 | 19.67 | 19.81 | 19.16 | 19.19 | 18.09 | -1.74% | 4,366,000 |
| Aug 13, 2024 | 19.17 | 19.76 | 18.86 | 19.53 | 18.41 | 1.30% | 4,223,529 |
| Aug 12, 2024 | 20.40 | 20.49 | 19.17 | 19.28 | 18.18 | -4.55% | 5,464,800 |
| Aug 9, 2024 | 20.38 | 20.42 | 20.01 | 20.20 | 19.05 | -0.49% | 5,751,600 |
| Aug 8, 2024 | 19.95 | 20.39 | 19.66 | 20.30 | 19.14 | 2.89% | 5,624,100 |
| Aug 7, 2024 | 20.36 | 20.50 | 19.56 | 19.73 | 18.60 | -1.10% | 4,855,600 |
| Aug 6, 2024 | 19.81 | 20.20 | 19.20 | 19.95 | 18.81 | 1.84% | 4,965,202 |
| Aug 5, 2024 | 18.97 | 20.01 | 18.54 | 19.59 | 18.47 | -3.07% | 5,865,738 |
| Aug 2, 2024 | 20.10 | 20.34 | 19.64 | 20.21 | 19.05 | -3.81% | 5,506,924 |
| Aug 1, 2024 | 21.62 | 22.00 | 20.60 | 21.01 | 19.81 | -3.00% | 6,382,100 |