Kohl's Corporation (KSS)
NYSE: KSS · Real-Time Price · USD
8.23
-0.09 (-1.08%)
At close: Jun 20, 2025, 4:00 PM
8.20
-0.03 (-0.36%)
After-hours: Jun 20, 2025, 7:56 PM EDT

Kohl's Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 20258.398.478.168.238.23-1.08%7,515,086
Jun 18, 20258.468.658.328.328.32-1.77%5,865,098
Jun 17, 20258.808.888.468.478.47-5.15%5,940,552
Jun 16, 20258.398.978.258.938.939.98%7,624,155
Jun 13, 20258.478.618.098.128.12-6.88%7,934,455
Jun 12, 20258.528.848.478.728.72-0.68%6,188,756
Jun 11, 20259.579.598.788.788.78-6.60%9,342,760
Jun 10, 20259.259.659.139.409.274.33%9,040,159
Jun 9, 20259.089.268.839.018.882.97%7,836,638
Jun 6, 20258.678.888.618.758.632.10%7,139,376
Jun 5, 20258.238.588.188.578.455.41%7,927,778
Jun 4, 20258.508.638.108.138.02-2.87%9,077,647
Jun 3, 20258.208.568.178.378.252.57%8,938,738
Jun 2, 20258.128.347.928.168.050.37%9,460,351
May 30, 20257.958.517.828.138.021.12%14,925,730
May 29, 20259.109.967.848.047.93-0.74%28,220,582
May 28, 20258.058.187.748.107.992.40%12,938,636
May 27, 20257.678.107.617.917.805.75%8,013,589
May 23, 20257.777.847.477.487.38-7.77%7,784,276
May 22, 20257.788.187.778.118.003.84%6,495,124
May 21, 20258.008.237.727.817.70-5.90%10,707,500
May 20, 20258.488.868.248.308.18-1.66%11,690,627
May 19, 20258.338.608.228.448.32-1.40%8,812,719
May 16, 20258.498.858.478.568.442.27%10,218,313
May 15, 20258.118.467.958.378.253.21%9,044,578
May 14, 20258.128.187.788.118.000.62%8,637,534
May 13, 20257.758.127.538.067.956.47%8,783,247
May 12, 20257.467.877.407.577.4612.82%12,824,836
May 9, 20257.177.286.706.716.62-4.96%7,484,784
May 8, 20256.667.086.637.066.968.28%9,528,093
May 7, 20256.576.716.476.526.43-6,465,761
May 6, 20256.946.976.506.526.43-7.65%10,050,979
May 5, 20257.527.657.057.066.96-5.87%7,922,482
May 2, 20257.307.637.167.507.404.02%9,998,011
May 1, 20257.127.456.867.217.117.61%19,549,012
Apr 30, 20256.626.736.386.706.61-1.76%5,330,053
Apr 29, 20256.916.916.616.826.72-2.29%6,085,008
Apr 28, 20256.977.056.866.986.88-1.13%7,176,863
Apr 25, 20257.077.236.967.066.960.43%7,518,013
Apr 24, 20256.747.126.637.036.934.77%9,587,022
Apr 23, 20257.167.366.696.716.62-0.74%10,218,078
Apr 22, 20257.007.126.676.766.67-3.70%13,275,103
Apr 21, 20256.367.066.337.026.928.33%16,511,045
Apr 17, 20256.186.496.086.486.395.71%9,893,480
Apr 16, 20256.206.456.046.136.04-2.08%8,532,677
Apr 15, 20256.546.546.166.266.17-3.84%9,947,595
Apr 14, 20256.906.966.336.516.42-3.12%10,883,697
Apr 11, 20256.866.866.416.726.63-1.75%10,934,496
Apr 10, 20257.457.486.636.846.74-11.86%13,040,787
Apr 9, 20256.137.796.087.767.6525.57%23,335,061