Skip to main content
logo
Kohl's Corporation (KSS)
NYSE: KSS · Real-Time Price · USD
16.17
-0.10 (-0.61%)
Nov 3, 2025, 10:18 AM EST - Market open

Kohl's Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 3, 202516.0416.0915.9816.15--0.74%92,243
Oct 31, 202515.7216.2915.5716.2716.273.17%3,584,137
Oct 30, 202515.7616.1415.5015.7715.77-1.00%3,372,625
Oct 29, 202516.3816.7015.7215.9315.93-3.04%3,146,132
Oct 28, 202516.1516.7115.9716.4316.430.37%2,893,007
Oct 27, 202516.6217.1516.2416.3716.37-0.06%3,966,700
Oct 24, 202516.3916.6016.2316.3816.381.11%2,897,792
Oct 23, 202516.5116.8816.1016.2016.20-2.82%3,892,208
Oct 22, 202516.3616.7416.1816.6716.671.65%3,533,596
Oct 21, 202516.1516.9216.0116.4016.401.42%3,753,049
Oct 20, 202515.6716.4115.4716.1716.174.39%5,406,437
Oct 17, 202515.6915.9415.1215.4915.49-1.78%3,511,161
Oct 16, 202515.1715.8115.1215.7715.772.74%6,229,361
Oct 15, 202515.4415.8515.2715.3515.35-0.90%2,681,888
Oct 14, 202515.0215.7315.0015.4915.49-0.26%3,619,988
Oct 13, 202514.4015.5714.3315.5315.5311.09%6,168,186
Oct 10, 202515.3715.3813.9213.9813.98-8.45%7,772,742
Oct 9, 202515.6515.6815.0015.2715.27-2.92%4,711,890
Oct 8, 202515.8816.0815.6115.7315.73-0.82%3,140,670
Oct 7, 202516.5616.5715.8515.8615.86-3.94%3,889,182
Oct 6, 202516.8816.9916.4416.5116.51-2.37%4,038,646
Oct 3, 202516.5217.0616.4516.9116.912.92%5,769,365
Oct 2, 202515.8516.5815.7116.4316.433.86%4,289,468
Oct 1, 202515.4216.0215.2915.8215.822.93%5,726,689
Sep 30, 202515.2315.5415.0415.3715.37-0.07%4,950,474
Sep 29, 202516.2716.2715.1415.3815.38-5.24%6,540,392
Sep 26, 202516.1116.3815.9316.2316.231.12%4,288,283
Sep 25, 202516.8116.9816.0016.0516.05-6.25%5,435,328
Sep 24, 202517.2017.6317.1117.1217.12-0.93%3,713,793
Sep 23, 202517.1917.9216.9817.2817.282.31%4,420,246
Sep 22, 202517.3517.5716.8416.8916.89-2.14%5,050,840
Sep 19, 202517.9918.1816.9117.2617.26-0.69%9,475,164
Sep 18, 202517.2018.0417.1917.3817.380.81%5,945,412
Sep 17, 202516.6518.2516.6317.2417.243.54%11,565,670
Sep 16, 202516.0216.7515.7016.6516.653.74%9,550,205
Sep 15, 202515.2916.0515.0216.0516.054.90%4,022,120
Sep 12, 202515.9116.0715.1415.3015.30-5.20%5,780,391
Sep 11, 202516.0316.2315.6516.1416.140.62%4,047,083
Sep 10, 202516.3016.5715.7616.0416.04-3.49%4,157,269
Sep 9, 202516.6016.7116.0116.6216.490.18%3,884,427
Sep 8, 202516.7816.8915.9816.5916.460.12%3,993,679
Sep 5, 202516.6317.1216.3716.5716.440.91%6,491,824
Sep 4, 202515.9116.4715.6816.4216.293.60%4,470,238
Sep 3, 202516.4116.5715.3615.8515.73-1.74%5,934,689
Sep 2, 202514.7816.1914.6216.1316.017.10%7,264,054
Aug 29, 202515.3715.6615.0615.0614.94-2.02%5,707,028
Aug 28, 202516.2716.4414.4215.3715.25-4.95%16,934,376
Aug 27, 202516.4616.8315.1716.1716.0524.00%47,362,857
Aug 26, 202513.9614.1712.1613.0412.94-6.52%15,017,576
Aug 25, 202513.7514.3813.6513.9513.840.43%6,102,698