Kohl's Corporation KSS
NYSE · United States · Retail Trade
$18.92+0.46 (+2.49%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $18.92 | +2.49% | $18.37 | $19.20 | $18.06 | 4.35M |
| 2026-09-30 | $18.46 | +0.76% | $18.63 | $19.24 | $18.17 | 4.35M |
| 2026-09-29 | $18.32 | +0.77% | $18.17 | $18.49 | $17.91 | 3.09M |
| 2026-09-28 | $18.18 | +1.56% | $17.69 | $18.50 | $17.62 | 4.53M |
| 2026-09-25 | $17.90 | +3.83% | $17.57 | $17.91 | $17.15 | 4.16M |
| 2026-09-24 | $17.24 | +1.17% | $17.09 | $17.75 | $16.89 | 4.29M |
| 2026-09-23 | $17.04 | -6.73% | $18.41 | $18.55 | $16.97 | 3.97M |
| 2026-09-22 | $18.27 | +4.82% | $17.76 | $18.36 | $17.63 | 3.50M |
| 2026-09-21 | $17.43 | +5.32% | $17.00 | $17.80 | $16.79 | 4.20M |
| 2026-09-18 | $16.55 | -0.90% | $16.76 | $16.87 | $16.47 | 4.39M |
| 2026-09-17 | $16.70 | +1.46% | $16.86 | $17.19 | $16.31 | 3.50M |
| 2026-09-16 | $16.46 | +0.61% | $16.41 | $16.72 | $16.21 | 2.95M |
| 2026-09-15 | $16.36 | -4.72% | $17.30 | $17.31 | $16.24 | 3.70M |
| 2026-09-14 | $17.17 | -0.35% | $16.84 | $17.58 | $16.71 | 3.12M |
| 2026-09-11 | $17.23 | +2.62% | $16.95 | $17.46 | $16.76 | 3.82M |
| 2026-09-10 | $16.79 | -4.17% | $17.23 | $17.35 | $16.63 | 4.88M |
| 2026-09-09 | $17.52 | -5.86% | $18.41 | $18.62 | $17.50 | 3.03M |
| 2026-09-08 | $18.61 | -4.27% | $19.32 | $19.47 | $18.53 | 4.67M |
| 2026-09-04 | $19.44 | +0.52% | $19.25 | $19.64 | $19.11 | 3.13M |
| 2026-09-03 | $19.34 | +0.68% | $19.40 | $19.54 | $18.77 | 3.35M |
| 2026-09-02 | $19.21 | +7.80% | $18.09 | $19.40 | $18.06 | 4.22M |
| 2026-09-01 | $17.82 | 0.00% | $17.42 | $18.49 | $17.21 | 4.69M |
| 2026-08-31 | $17.82 | +1.83% | $17.26 | $18.11 | $17.10 | 6.66M |
| 2026-08-28 | $17.50 | -3.58% | $18.25 | $18.31 | $17.44 | 4.70M |
| 2026-08-27 | $18.15 | +1.17% | $17.60 | $18.41 | $17.11 | 5.03M |
| 2026-08-26 | $17.94 | +1.47% | $16.65 | $18.23 | $16.02 | 12.99M |
| 2026-08-25 | $17.68 | -3.39% | $18.05 | $18.10 | $17.40 | 8.52M |
| 2026-08-24 | $18.30 | +3.98% | $17.73 | $18.38 | $17.70 | 4.59M |
| 2026-08-21 | $17.60 | +1.56% | $17.51 | $17.87 | $17.43 | 3.37M |
| 2026-08-20 | $17.33 | -8.01% | $18.42 | $18.55 | $16.88 | 6.04M |
| 2026-08-19 | $18.84 | +0.75% | $18.84 | $19.22 | $18.52 | 3.12M |
| 2026-08-18 | $18.70 | -3.01% | $19.15 | $19.23 | $18.61 | 3.22M |
| 2026-08-17 | $19.28 | +0.36% | $19.08 | $19.36 | $18.71 | 3.04M |
| 2026-08-14 | $19.21 | -2.09% | $19.47 | $19.74 | $18.95 | 3.56M |
| 2026-08-13 | $19.62 | +1.82% | $19.24 | $19.65 | $18.63 | 3.41M |
| 2026-08-12 | $19.27 | +4.22% | $18.51 | $19.39 | $18.31 | 3.73M |
| 2026-08-11 | $18.49 | -2.84% | $18.94 | $18.98 | $18.38 | 2.35M |
| 2026-08-10 | $19.03 | -1.40% | $19.41 | $19.51 | $18.95 | 2.52M |
| 2026-08-07 | $19.30 | +4.61% | $18.57 | $19.60 | $18.23 | 3.47M |
| 2026-08-06 | $18.45 | -6.15% | $19.48 | $19.61 | $18.44 | 4.01M |
| 2026-08-05 | $19.66 | -2.19% | $19.95 | $20.38 | $19.55 | 2.80M |
| 2026-08-04 | $20.10 | 0.00% | $19.90 | $20.27 | $19.44 | 2.91M |
| 2026-08-03 | $20.10 | +5.02% | $19.51 | $20.55 | $19.51 | 3.32M |
| 2026-07-31 | $19.14 | -1.85% | $19.55 | $19.74 | $19.13 | 3.53M |
| 2026-07-30 | $19.50 | +2.31% | $18.83 | $19.73 | $18.73 | 4.92M |
| 2026-07-29 | $19.06 | -0.16% | $18.80 | $19.27 | $18.42 | 2.66M |
| 2026-07-28 | $19.09 | +3.24% | $18.55 | $19.43 | $18.53 | 4.44M |
| 2026-07-27 | $18.49 | +3.07% | $18.04 | $18.65 | $17.85 | 2.93M |
| 2026-07-24 | $17.94 | -1.43% | $18.23 | $18.57 | $17.91 | 2.21M |
| 2026-07-23 | $18.20 | -4.61% | $19.05 | $19.06 | $17.92 | 3.33M |
| 2026-07-22 | $19.08 | +5.24% | $18.20 | $19.10 | $18.20 | 3.34M |
| 2026-07-21 | $18.13 | +3.19% | $17.99 | $18.18 | $17.27 | 3.04M |
| 2026-07-20 | $17.57 | +1.56% | $17.30 | $17.86 | $17.12 | 2.34M |
| 2026-07-17 | $17.30 | -1.09% | $17.37 | $18.05 | $17.14 | 2.63M |
| 2026-07-16 | $17.49 | +2.28% | $17.22 | $18.05 | $16.99 | 3.53M |
| 2026-07-15 | $17.10 | +4.08% | $16.31 | $17.55 | $16.24 | 3.40M |
| 2026-07-14 | $16.43 | -0.73% | $16.81 | $16.89 | $16.01 | 2.66M |
| 2026-07-13 | $16.55 | -1.49% | $16.79 | $17.29 | $16.54 | 2.92M |
| 2026-07-10 | $16.80 | +3.00% | $16.52 | $17.10 | $16.25 | 2.76M |
| 2026-07-09 | $16.31 | +2.64% | $15.92 | $16.62 | $15.89 | 3.10M |
| 2026-07-08 | $15.89 | -5.19% | $16.39 | $16.57 | $15.71 | 4.40M |
| 2026-07-07 | $16.76 | -0.83% | $16.72 | $17.24 | $16.52 | 4.27M |
| 2026-07-06 | $16.90 | -7.09% | $17.81 | $18.13 | $16.87 | 5.93M |
| 2026-07-02 | $18.19 | -3.09% | $18.95 | $18.97 | $17.97 | 3.21M |
| 2026-07-01 | $18.77 | +5.93% | $17.72 | $18.93 | $17.56 | 4.61M |
| 2026-06-30 | $17.72 | -3.96% | $18.09 | $18.30 | $17.16 | 4.69M |
| 2026-06-29 | $18.45 | -4.21% | $19.13 | $19.14 | $18.12 | 4.30M |
| 2026-06-26 | $19.26 | +0.89% | $18.93 | $19.36 | $18.71 | 9.25M |
| 2026-06-25 | $19.09 | +0.95% | $19.06 | $19.62 | $18.67 | 5.60M |
| 2026-06-24 | $18.91 | +7.87% | $17.64 | $19.03 | $17.59 | 5.73M |
| 2026-06-23 | $17.53 | -0.40% | $17.25 | $17.77 | $17.10 | 3.55M |
| 2026-06-22 | $17.60 | +2.03% | $17.51 | $18.42 | $17.41 | 5.78M |
| 2026-06-18 | $17.25 | +3.98% | $16.71 | $17.65 | $16.71 | 6.56M |
| 2026-06-17 | $16.59 | +0.42% | $16.30 | $17.30 | $16.25 | 4.81M |
| 2026-06-16 | $16.52 | -3.95% | $16.91 | $17.31 | $16.26 | 4.29M |
| 2026-06-15 | $17.20 | -4.76% | $17.45 | $18.01 | $16.93 | 6.77M |
| 2026-06-12 | $18.06 | +4.27% | $17.63 | $18.12 | $17.43 | 4.89M |
| 2026-06-11 | $17.32 | +9.14% | $15.88 | $17.66 | $15.86 | 6.83M |
| 2026-06-10 | $15.87 | -1.12% | $15.89 | $16.25 | $15.51 | 5.37M |
| 2026-06-09 | $16.05 | -1.05% | $16.34 | $16.61 | $15.49 | 5.74M |
| 2026-06-08 | $16.22 | +4.92% | $15.34 | $16.48 | $15.21 | 5.90M |
| 2026-06-05 | $15.46 | -3.13% | $15.94 | $15.97 | $15.08 | 4.48M |
| 2026-06-04 | $15.96 | +2.84% | $15.67 | $16.03 | $15.54 | 3.82M |
| 2026-06-03 | $15.52 | -2.08% | $15.85 | $16.03 | $15.26 | 5.81M |
| 2026-06-02 | $15.85 | +6.38% | $15.14 | $16.11 | $14.98 | 6.66M |
| 2026-06-01 | $14.90 | +3.76% | $14.74 | $15.22 | $14.33 | 8.07M |
| 2026-05-29 | $14.36 | -7.89% | $15.16 | $15.46 | $14.13 | 10.07M |
| 2026-05-28 | $15.59 | +20.57% | $15.51 | $16.22 | $14.78 | 16.82M |
| 2026-05-27 | $12.93 | -2.71% | $13.40 | $13.65 | $12.92 | 6.17M |
| 2026-05-26 | $13.29 | +1.76% | $13.34 | $13.41 | $12.86 | 5.29M |