Skip to main content
Kohl's Corporation (KSS)
NYSE: KSS · Real-Time Price · USD
14.80
-0.32 (-2.12%)
At close: Mar 9, 2026, 4:00 PM EDT
14.40
-0.40 (-2.70%)
After-hours: Mar 9, 2026, 6:26 PM EDT

Kohl's Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202614.6514.8913.8614.8014.80-2.12%10,467,794
Mar 6, 202615.4315.6014.8715.1215.12-3.51%5,234,368
Mar 5, 202615.1815.7615.0615.6715.672.49%5,287,014
Mar 4, 202615.8316.0715.2815.2915.29-0.59%4,178,486
Mar 3, 202615.0515.5514.7215.3815.38-0.65%5,674,540
Mar 2, 202615.9116.1415.3615.4815.48-5.44%5,276,071
Feb 27, 202617.1117.1616.1716.3716.37-6.19%4,703,000
Feb 26, 202617.3717.8517.2217.4517.451.69%3,358,983
Feb 25, 202617.5017.5617.0617.1617.16-3.11%2,526,399
Feb 24, 202617.8118.3417.6117.7117.71-2.37%2,306,502
Feb 23, 202618.3118.4817.3018.1418.14-3.41%3,217,099
Feb 20, 202618.9420.2118.0318.7818.78-2.49%5,550,926
Feb 19, 202618.8519.3118.3819.2619.26-0.31%3,464,005
Feb 18, 202619.5719.9219.1919.3219.32-1.23%2,445,456
Feb 17, 202620.0720.4319.4519.5619.56-1.46%2,712,970
Feb 13, 202619.1820.1018.5119.8519.854.92%3,971,106
Feb 12, 202619.1719.9518.3618.9218.920.75%3,773,260
Feb 11, 202617.5218.9017.5218.7818.788.55%5,018,708
Feb 10, 202617.3517.8417.2917.3017.30-1.42%3,763,869
Feb 9, 202618.2118.4717.4317.5517.55-5.14%2,966,647
Feb 6, 202617.8718.7917.6718.5018.504.40%2,861,840
Feb 5, 202618.1618.3417.3117.7217.72-2.42%3,364,333
Feb 4, 202618.3218.8217.8518.1618.160.39%3,451,932
Feb 3, 202617.7518.3717.5018.0918.090.67%3,911,229
Feb 2, 202617.4718.4517.4717.9717.972.86%3,827,395
Jan 30, 202616.8817.7616.8717.4717.473.37%4,318,612
Jan 29, 202617.1517.3216.8316.9016.90-1.86%3,351,983
Jan 28, 202617.9818.0516.9017.2217.22-3.20%3,242,567
Jan 27, 202617.7717.8917.4717.7917.790.62%2,687,894
Jan 26, 202617.5317.9217.3317.6817.680.11%2,646,400
Jan 23, 202617.7118.1517.6017.6617.66-0.51%3,110,414
Jan 22, 202618.2018.4317.7117.7517.75-0.89%4,178,797
Jan 21, 202618.0818.4117.9017.9117.91-0.61%3,056,023
Jan 20, 202618.2418.3417.6718.0218.02-3.22%3,878,279
Jan 16, 202619.1219.4618.5218.6218.62-3.32%3,285,263
Jan 15, 202619.2619.3918.8419.2619.26-0.26%3,925,751
Jan 14, 202620.3920.6118.9119.3119.31-5.71%4,276,466
Jan 13, 202619.8420.6719.7620.4820.483.75%3,027,806
Jan 12, 202619.9120.4019.2819.7419.74-3.89%4,924,174
Jan 9, 202621.7722.3020.3520.5420.54-5.61%4,062,023
Jan 8, 202620.4822.2020.3221.7621.765.38%3,123,294
Jan 7, 202622.1122.1620.5720.6520.65-6.60%2,959,477
Jan 6, 202621.3822.3221.2222.1122.113.37%2,917,759
Jan 5, 202621.4021.9221.0121.3921.390.23%3,636,457
Jan 2, 202620.7121.5320.3121.3421.344.56%3,119,047
Dec 31, 202520.3520.6120.1720.4120.410.29%2,411,224
Dec 30, 202520.7920.9320.2520.3520.35-2.49%3,053,393
Dec 29, 202521.1021.6020.5020.8720.87-3.25%3,489,390
Dec 26, 202521.3821.5721.1021.5721.57-0.14%2,915,909
Dec 24, 202521.3021.6421.2521.6021.600.84%1,418,789
Dec 23, 202521.7521.8421.1921.4221.42-1.92%3,054,901
Dec 22, 202523.2023.2121.5121.8421.84-5.86%4,396,775
Dec 19, 202522.5623.2722.2523.2023.202.34%6,584,093
Dec 18, 202522.6623.4122.5722.6722.671.02%3,034,133
Dec 17, 202522.9723.2322.4122.4422.44-2.22%2,853,262
Dec 16, 202522.4123.1221.8422.9522.953.47%5,321,151
Dec 15, 202523.4123.5022.1522.1822.18-4.68%4,476,937
Dec 12, 202523.9924.2123.1323.2723.27-2.64%2,676,094
Dec 11, 202523.6524.3823.1723.9023.901.14%3,180,321
Dec 10, 202523.1424.3823.1023.6323.630.94%4,373,823
Dec 9, 202522.4023.5122.3123.4123.283.13%3,367,764
Dec 8, 202522.9423.1121.9122.7022.58-1.52%4,200,487
Dec 5, 202522.7523.5022.5523.0522.932.08%5,500,259
Dec 4, 202522.6723.0522.0422.5822.46-1.70%4,624,684
Dec 3, 202524.7024.7722.8622.9722.85-7.04%7,085,279
Dec 2, 202524.3624.8923.8524.7124.582.40%4,898,154
Dec 1, 202524.2925.2223.9924.1324.00-1.87%6,617,439
Nov 28, 202524.1124.6423.6324.5924.462.03%5,178,836
Nov 26, 202522.3224.9122.2424.1023.977.49%18,486,110
Nov 25, 202519.4922.4619.3722.4222.3042.53%35,526,948
Nov 24, 202515.7316.0715.4115.7315.650.13%8,712,398
Nov 21, 202515.2116.1615.0215.7115.634.73%5,321,686
Nov 20, 202515.5415.7414.8715.0014.92-2.66%4,263,198
Nov 19, 202515.7215.7314.8515.4115.33-2.03%3,809,903
Nov 18, 202515.8016.2415.7015.7315.65-1.63%2,957,606
Nov 17, 202516.5916.6815.8115.9915.90-4.54%3,068,916
Nov 14, 202517.0217.2416.5816.7516.66-4.29%2,703,924
Nov 13, 202518.1018.3917.3517.5017.41-3.10%2,461,630
Nov 12, 202518.3718.7517.8118.0617.960.44%3,093,454
Nov 11, 202517.8618.3317.6417.9817.880.39%3,087,681
Nov 10, 202517.5018.2817.2917.9117.815.29%5,765,915
Nov 7, 202516.6617.1016.2717.0116.921.55%4,156,565
Nov 6, 202517.4217.8416.3616.7516.66-4.50%5,136,652
Nov 5, 202516.1418.1415.9817.5417.458.88%7,871,464
Nov 4, 202515.9916.5215.9116.1116.02-1.77%3,524,435
Nov 3, 202516.0516.6915.9416.4016.310.80%3,880,784
Oct 31, 202515.7216.2915.5716.2716.183.17%3,584,137
Oct 30, 202515.7616.1415.5015.7715.69-1.00%3,372,625
Oct 29, 202516.3816.7015.7215.9315.84-3.04%3,146,132
Oct 28, 202516.1516.7115.9716.4316.340.37%2,893,007
Oct 27, 202516.6217.1516.2416.3716.28-0.06%3,966,700
Oct 24, 202516.3916.6016.2316.3816.291.11%2,897,792
Oct 23, 202516.5116.8816.1016.2016.11-2.82%3,892,208
Oct 22, 202516.3616.7416.1816.6716.581.65%3,533,596
Oct 21, 202516.1516.9216.0116.4016.311.42%3,753,049
Oct 20, 202515.6716.4115.4716.1716.084.39%5,406,437
Oct 17, 202515.6915.9415.1215.4915.41-1.78%3,511,161
Oct 16, 202515.1715.8115.1215.7715.692.74%6,229,361
Oct 15, 202515.4415.8515.2715.3515.27-0.90%2,681,888
Oct 14, 202515.0215.7315.0015.4915.41-0.26%3,619,988