Kohl's Corporation (KSS)
NYSE: KSS · Real-Time Price · USD
9.57
-0.08 (-0.83%)
At close: Jul 11, 2025, 4:00 PM
9.61
+0.04 (0.41%)
After-hours: Jul 11, 2025, 7:56 PM EDT
Kohl's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 9.50 | 9.72 | 9.28 | 9.57 | 9.57 | -0.83% | 6,992,568 |
| Jul 10, 2025 | 9.36 | 10.05 | 9.34 | 9.65 | 9.65 | 3.21% | 10,006,163 |
| Jul 9, 2025 | 9.06 | 9.45 | 9.01 | 9.35 | 9.35 | 2.97% | 6,117,266 |
| Jul 8, 2025 | 9.08 | 9.23 | 8.88 | 9.08 | 9.08 | 0.67% | 7,042,624 |
| Jul 7, 2025 | 9.20 | 9.30 | 8.95 | 9.02 | 9.02 | -2.80% | 6,821,320 |
| Jul 3, 2025 | 9.38 | 9.38 | 9.08 | 9.28 | 9.28 | 0.87% | 4,409,942 |
| Jul 2, 2025 | 9.26 | 9.29 | 8.83 | 9.20 | 9.20 | 0.44% | 6,995,305 |
| Jul 1, 2025 | 8.42 | 9.66 | 8.34 | 9.16 | 9.16 | 8.02% | 13,460,712 |
| Jun 30, 2025 | 8.62 | 8.83 | 8.36 | 8.48 | 8.48 | 0.47% | 5,852,587 |
| Jun 27, 2025 | 8.46 | 8.67 | 8.37 | 8.44 | 8.44 | 1.32% | 21,760,438 |
| Jun 26, 2025 | 8.13 | 8.38 | 7.99 | 8.33 | 8.33 | 2.71% | 5,580,353 |
| Jun 25, 2025 | 8.24 | 8.29 | 8.03 | 8.11 | 8.11 | -1.34% | 6,445,128 |
| Jun 24, 2025 | 8.29 | 8.50 | 8.17 | 8.22 | 8.22 | 1.48% | 5,039,107 |
| Jun 23, 2025 | 8.02 | 8.21 | 7.93 | 8.10 | 8.10 | -1.58% | 7,565,949 |
| Jun 20, 2025 | 8.39 | 8.47 | 8.16 | 8.23 | 8.23 | -1.08% | 7,738,913 |
| Jun 18, 2025 | 8.46 | 8.65 | 8.32 | 8.32 | 8.32 | -1.77% | 5,865,098 |
| Jun 17, 2025 | 8.80 | 8.88 | 8.46 | 8.47 | 8.47 | -5.15% | 5,940,552 |
| Jun 16, 2025 | 8.39 | 8.97 | 8.25 | 8.93 | 8.93 | 9.98% | 7,624,155 |
| Jun 13, 2025 | 8.47 | 8.61 | 8.09 | 8.12 | 8.12 | -6.88% | 7,934,455 |
| Jun 12, 2025 | 8.52 | 8.84 | 8.47 | 8.72 | 8.72 | -0.68% | 6,188,756 |
| Jun 11, 2025 | 9.57 | 9.59 | 8.78 | 8.78 | 8.78 | -6.60% | 9,342,760 |
| Jun 10, 2025 | 9.25 | 9.65 | 9.13 | 9.40 | 9.27 | 4.33% | 9,040,159 |
| Jun 9, 2025 | 9.08 | 9.26 | 8.83 | 9.01 | 8.88 | 2.97% | 7,836,638 |
| Jun 6, 2025 | 8.67 | 8.88 | 8.61 | 8.75 | 8.63 | 2.10% | 7,139,376 |
| Jun 5, 2025 | 8.23 | 8.58 | 8.18 | 8.57 | 8.45 | 5.41% | 7,927,778 |
| Jun 4, 2025 | 8.50 | 8.63 | 8.10 | 8.13 | 8.02 | -2.87% | 9,077,647 |
| Jun 3, 2025 | 8.20 | 8.56 | 8.17 | 8.37 | 8.25 | 2.57% | 8,938,738 |
| Jun 2, 2025 | 8.12 | 8.34 | 7.92 | 8.16 | 8.05 | 0.37% | 9,460,351 |
| May 30, 2025 | 7.95 | 8.51 | 7.82 | 8.13 | 8.02 | 1.12% | 14,925,730 |
| May 29, 2025 | 9.10 | 9.96 | 7.84 | 8.04 | 7.93 | -0.74% | 28,220,582 |
| May 28, 2025 | 8.05 | 8.18 | 7.74 | 8.10 | 7.99 | 2.40% | 12,938,636 |
| May 27, 2025 | 7.67 | 8.10 | 7.61 | 7.91 | 7.80 | 5.75% | 8,013,589 |
| May 23, 2025 | 7.77 | 7.84 | 7.47 | 7.48 | 7.38 | -7.77% | 7,784,276 |
| May 22, 2025 | 7.78 | 8.18 | 7.77 | 8.11 | 8.00 | 3.84% | 6,495,124 |
| May 21, 2025 | 8.00 | 8.23 | 7.72 | 7.81 | 7.70 | -5.90% | 10,707,500 |
| May 20, 2025 | 8.48 | 8.86 | 8.24 | 8.30 | 8.18 | -1.66% | 11,690,627 |
| May 19, 2025 | 8.33 | 8.60 | 8.22 | 8.44 | 8.32 | -1.40% | 8,812,719 |
| May 16, 2025 | 8.49 | 8.85 | 8.47 | 8.56 | 8.44 | 2.27% | 10,218,313 |
| May 15, 2025 | 8.11 | 8.46 | 7.95 | 8.37 | 8.25 | 3.21% | 9,044,578 |
| May 14, 2025 | 8.12 | 8.18 | 7.78 | 8.11 | 8.00 | 0.62% | 8,637,534 |
| May 13, 2025 | 7.75 | 8.12 | 7.53 | 8.06 | 7.95 | 6.47% | 8,783,247 |
| May 12, 2025 | 7.46 | 7.87 | 7.40 | 7.57 | 7.46 | 12.82% | 12,824,836 |
| May 9, 2025 | 7.17 | 7.28 | 6.70 | 6.71 | 6.62 | -4.96% | 7,484,784 |
| May 8, 2025 | 6.66 | 7.08 | 6.63 | 7.06 | 6.96 | 8.28% | 9,528,093 |
| May 7, 2025 | 6.57 | 6.71 | 6.47 | 6.52 | 6.43 | - | 6,465,761 |
| May 6, 2025 | 6.94 | 6.97 | 6.50 | 6.52 | 6.43 | -7.65% | 10,050,979 |
| May 5, 2025 | 7.52 | 7.65 | 7.05 | 7.06 | 6.96 | -5.87% | 7,922,482 |
| May 2, 2025 | 7.30 | 7.63 | 7.16 | 7.50 | 7.40 | 4.02% | 9,998,011 |
| May 1, 2025 | 7.12 | 7.45 | 6.86 | 7.21 | 7.11 | 7.61% | 19,549,012 |
| Apr 30, 2025 | 6.62 | 6.73 | 6.38 | 6.70 | 6.61 | -1.76% | 5,330,053 |