Kohl's Corporation (KSS)
NYSE: KSS · Real-Time Price · USD
8.13
+0.09 (1.12%)
At close: May 30, 2025, 4:00 PM
8.16
+0.03 (0.37%)
After-hours: May 30, 2025, 7:58 PM EDT
Kohl's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 7.95 | 8.51 | 7.82 | 8.13 | 8.13 | 1.12% | 14,798,302 |
| May 29, 2025 | 9.10 | 9.96 | 7.84 | 8.04 | 8.04 | -0.74% | 28,220,582 |
| May 28, 2025 | 8.05 | 8.18 | 7.74 | 8.10 | 8.10 | 2.40% | 12,938,636 |
| May 27, 2025 | 7.67 | 8.10 | 7.61 | 7.91 | 7.91 | 5.75% | 8,013,589 |
| May 23, 2025 | 7.77 | 7.84 | 7.47 | 7.48 | 7.48 | -7.77% | 7,784,276 |
| May 22, 2025 | 7.78 | 8.18 | 7.77 | 8.11 | 8.11 | 3.84% | 6,495,124 |
| May 21, 2025 | 8.00 | 8.23 | 7.72 | 7.81 | 7.81 | -5.90% | 10,707,500 |
| May 20, 2025 | 8.48 | 8.86 | 8.24 | 8.30 | 8.30 | -1.66% | 11,690,627 |
| May 19, 2025 | 8.33 | 8.60 | 8.22 | 8.44 | 8.44 | -1.40% | 8,812,719 |
| May 16, 2025 | 8.49 | 8.85 | 8.47 | 8.56 | 8.56 | 2.27% | 10,218,313 |
| May 15, 2025 | 8.11 | 8.46 | 7.95 | 8.37 | 8.37 | 3.21% | 9,044,578 |
| May 14, 2025 | 8.12 | 8.18 | 7.78 | 8.11 | 8.11 | 0.62% | 8,637,534 |
| May 13, 2025 | 7.75 | 8.12 | 7.53 | 8.06 | 8.06 | 6.47% | 8,783,247 |
| May 12, 2025 | 7.46 | 7.87 | 7.40 | 7.57 | 7.57 | 12.82% | 12,824,836 |
| May 9, 2025 | 7.17 | 7.28 | 6.70 | 6.71 | 6.71 | -4.96% | 7,484,784 |
| May 8, 2025 | 6.66 | 7.08 | 6.63 | 7.06 | 7.06 | 8.28% | 9,528,093 |
| May 7, 2025 | 6.57 | 6.71 | 6.47 | 6.52 | 6.52 | - | 6,465,761 |
| May 6, 2025 | 6.94 | 6.97 | 6.50 | 6.52 | 6.52 | -7.65% | 10,050,979 |
| May 5, 2025 | 7.52 | 7.65 | 7.05 | 7.06 | 7.06 | -5.87% | 7,922,482 |
| May 2, 2025 | 7.30 | 7.63 | 7.16 | 7.50 | 7.50 | 4.02% | 9,998,011 |
| May 1, 2025 | 7.12 | 7.45 | 6.86 | 7.21 | 7.21 | 7.61% | 19,549,012 |
| Apr 30, 2025 | 6.62 | 6.73 | 6.38 | 6.70 | 6.70 | -1.76% | 5,330,053 |
| Apr 29, 2025 | 6.91 | 6.91 | 6.61 | 6.82 | 6.82 | -2.29% | 6,085,008 |
| Apr 28, 2025 | 6.97 | 7.05 | 6.86 | 6.98 | 6.98 | -1.13% | 7,176,863 |
| Apr 25, 2025 | 7.07 | 7.23 | 6.96 | 7.06 | 7.06 | 0.43% | 7,518,013 |
| Apr 24, 2025 | 6.74 | 7.12 | 6.63 | 7.03 | 7.03 | 4.77% | 9,587,022 |
| Apr 23, 2025 | 7.16 | 7.36 | 6.69 | 6.71 | 6.71 | -0.74% | 10,218,078 |
| Apr 22, 2025 | 7.00 | 7.12 | 6.67 | 6.76 | 6.76 | -3.70% | 13,275,103 |
| Apr 21, 2025 | 6.36 | 7.06 | 6.33 | 7.02 | 7.02 | 8.33% | 16,511,045 |
| Apr 17, 2025 | 6.18 | 6.49 | 6.08 | 6.48 | 6.48 | 5.71% | 9,893,480 |
| Apr 16, 2025 | 6.20 | 6.45 | 6.04 | 6.13 | 6.13 | -2.08% | 8,532,677 |
| Apr 15, 2025 | 6.54 | 6.54 | 6.16 | 6.26 | 6.26 | -3.84% | 9,947,595 |
| Apr 14, 2025 | 6.90 | 6.96 | 6.33 | 6.51 | 6.51 | -3.12% | 10,883,697 |
| Apr 11, 2025 | 6.86 | 6.86 | 6.41 | 6.72 | 6.72 | -1.75% | 10,934,496 |
| Apr 10, 2025 | 7.45 | 7.48 | 6.63 | 6.84 | 6.84 | -11.86% | 13,040,787 |
| Apr 9, 2025 | 6.13 | 7.79 | 6.08 | 7.76 | 7.76 | 25.57% | 23,335,061 |
| Apr 8, 2025 | 7.07 | 7.14 | 6.08 | 6.18 | 6.18 | -9.25% | 14,638,988 |
| Apr 7, 2025 | 6.72 | 7.34 | 6.47 | 6.81 | 6.81 | -5.02% | 15,071,431 |
| Apr 4, 2025 | 6.20 | 7.25 | 6.04 | 7.17 | 7.17 | 7.98% | 25,866,603 |
| Apr 3, 2025 | 7.85 | 7.89 | 6.31 | 6.64 | 6.64 | -22.79% | 37,181,471 |
| Apr 2, 2025 | 8.15 | 8.68 | 8.15 | 8.60 | 8.60 | 4.12% | 13,515,214 |
| Apr 1, 2025 | 8.20 | 8.44 | 8.13 | 8.26 | 8.26 | 0.98% | 8,864,703 |
| Mar 31, 2025 | 8.28 | 8.45 | 8.17 | 8.18 | 8.18 | -3.42% | 8,583,042 |
| Mar 28, 2025 | 8.40 | 8.58 | 8.30 | 8.47 | 8.47 | -1.63% | 10,168,881 |
| Mar 27, 2025 | 8.80 | 8.89 | 8.52 | 8.61 | 8.61 | -3.80% | 8,709,285 |
| Mar 26, 2025 | 9.13 | 9.13 | 8.72 | 8.95 | 8.95 | -2.19% | 11,487,027 |
| Mar 25, 2025 | 9.31 | 9.62 | 9.10 | 9.15 | 9.15 | -2.66% | 12,104,422 |
| Mar 24, 2025 | 8.50 | 9.43 | 8.39 | 9.40 | 9.40 | 13.53% | 16,551,013 |
| Mar 21, 2025 | 8.30 | 8.61 | 8.18 | 8.28 | 8.28 | -3.04% | 14,339,870 |
| Mar 20, 2025 | 8.62 | 8.80 | 8.49 | 8.54 | 8.41 | -1.95% | 8,016,995 |