Kohl's Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	11.76	11.84	11.43	11.74	11.74	0.17%	4,070,870
May 18, 2026	11.83	12.04	11.38	11.72	11.72	-0.42%	4,492,412
May 15, 2026	11.60	11.98	11.51	11.77	11.77	-1.34%	3,789,728
May 14, 2026	12.39	12.65	11.91	11.93	11.93	-1.24%	4,754,244
May 13, 2026	12.86	12.86	12.03	12.08	12.08	-5.11%	4,933,530
May 12, 2026	13.06	13.06	12.46	12.73	12.73	-2.75%	4,857,243
May 11, 2026	14.42	14.42	12.88	13.09	13.09	-9.72%	7,347,540
May 8, 2026	14.54	14.57	14.13	14.50	14.50	1.05%	3,830,114
May 7, 2026	14.42	14.73	14.10	14.35	14.35	-0.42%	3,936,482
May 6, 2026	14.60	15.03	14.33	14.41	14.41	1.12%	3,109,646
May 5, 2026	14.46	14.70	14.24	14.25	14.25	0.42%	3,243,732
May 4, 2026	14.92	15.03	14.10	14.19	14.19	-3.21%	4,073,516
May 1, 2026	14.33	14.75	14.19	14.66	14.66	3.46%	3,411,163
Apr 30, 2026	14.19	14.40	13.99	14.17	14.17	1.36%	4,518,509
Apr 29, 2026	14.65	14.65	13.85	13.98	13.98	-5.60%	3,710,462
Apr 28, 2026	15.28	15.90	14.71	14.81	14.81	-2.95%	3,772,357
Apr 27, 2026	14.74	15.45	14.72	15.26	15.26	3.88%	3,883,839
Apr 24, 2026	15.02	15.19	14.66	14.69	14.69	-2.46%	4,182,098
Apr 23, 2026	15.47	15.65	14.59	15.06	15.06	-2.71%	5,033,700
Apr 22, 2026	15.90	16.17	15.25	15.48	15.48	-2.46%	4,400,059
Apr 21, 2026	14.82	16.00	14.75	15.87	15.87	8.62%	6,687,223
Apr 20, 2026	14.32	14.73	14.17	14.61	14.61	0.62%	4,604,730
Apr 17, 2026	14.77	15.15	14.38	14.52	14.52	1.33%	5,103,770
Apr 16, 2026	14.14	14.65	14.06	14.33	14.33	0.21%	3,826,445
Apr 15, 2026	13.62	14.48	13.51	14.30	14.30	4.99%	5,412,718
Apr 14, 2026	13.56	14.04	13.51	13.62	13.62	1.19%	5,374,838
Apr 13, 2026	13.15	13.54	13.09	13.46	13.46	1.36%	5,392,382
Apr 10, 2026	13.92	14.02	13.20	13.28	13.28	-3.07%	3,779,726
Apr 9, 2026	13.47	13.97	13.23	13.70	13.70	1.41%	2,992,672
Apr 8, 2026	13.80	13.94	13.34	13.51	13.51	4.73%	4,310,409
Apr 7, 2026	13.05	13.15	12.85	12.90	12.90	-3.23%	2,821,428
Apr 6, 2026	12.98	13.33	12.85	13.33	13.33	3.98%	3,109,153
Apr 2, 2026	12.58	12.97	12.34	12.82	12.82	-0.47%	2,808,678
Apr 1, 2026	13.01	13.16	12.83	12.88	12.88	-0.16%	3,204,083
Mar 31, 2026	12.65	13.13	12.42	12.90	12.90	5.74%	3,262,090
Mar 30, 2026	12.33	12.69	12.13	12.20	12.20	-2.09%	3,537,609
Mar 27, 2026	12.73	12.99	12.18	12.46	12.46	-3.56%	4,802,768
Mar 26, 2026	12.59	13.07	12.43	12.92	12.92	1.73%	3,796,686
Mar 25, 2026	12.55	12.80	12.30	12.70	12.70	2.83%	3,498,613
Mar 24, 2026	12.88	13.15	12.34	12.35	12.35	-6.08%	5,862,656
Mar 23, 2026	13.01	13.23	12.75	13.15	13.15	5.79%	5,775,357
Mar 20, 2026	12.69	12.95	12.35	12.43	12.43	-3.27%	10,066,010
Mar 19, 2026	12.05	12.99	11.95	12.85	12.85	6.82%	5,784,591
Mar 18, 2026	12.69	12.72	11.92	12.03	12.03	-5.20%	8,282,020
Mar 17, 2026	13.21	13.71	12.62	12.69	12.56	-2.68%	7,171,222
Mar 16, 2026	13.34	13.43	12.93	13.04	12.91	-1.06%	4,396,264
Mar 13, 2026	13.32	13.62	13.06	13.18	13.04	-0.68%	4,481,827
Mar 12, 2026	13.54	13.98	13.03	13.27	13.13	-3.77%	8,414,636
Mar 11, 2026	14.54	14.90	13.52	13.79	13.65	-5.42%	7,967,972
Mar 10, 2026	14.38	16.94	14.31	14.58	14.43	-1.49%	19,805,043