Skip to main content
Kohl's Corporation (KSS)
NYSE: KSS · Real-Time Price · USD
23.05
+0.47 (2.08%)
At close: Dec 5, 2025, 4:00 PM EST
23.08
+0.03 (0.13%)
After-hours: Dec 5, 2025, 7:59 PM EST

Kohl's Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.7523.5022.5523.0523.052.08%5,491,325
Dec 4, 202522.6723.0522.0422.5822.58-1.70%4,617,861
Dec 3, 202524.7024.7722.8622.9722.97-7.04%7,071,716
Dec 2, 202524.3624.8923.8524.7124.712.40%4,886,364
Dec 1, 202524.2925.2223.9924.1324.13-1.87%6,610,684
Nov 28, 202524.1124.6323.6324.5924.592.03%5,119,295
Nov 26, 202522.3224.9122.2424.1024.107.49%18,454,849
Nov 25, 202519.4922.4619.3722.4222.4242.53%35,286,835
Nov 24, 202515.7316.0715.4115.7315.730.13%8,684,523
Nov 21, 202515.2116.1615.0215.7115.714.73%5,316,024
Nov 20, 202515.5415.7414.8715.0015.00-2.66%4,260,895
Nov 19, 202515.7215.7314.8515.4115.41-2.03%3,809,903
Nov 18, 202515.8016.2415.7015.7315.73-1.63%2,957,606
Nov 17, 202516.5916.6815.8115.9915.99-4.54%3,068,916
Nov 14, 202517.0217.2416.5816.7516.75-4.29%2,703,924
Nov 13, 202518.1018.3917.3517.5017.50-3.10%2,461,630
Nov 12, 202518.3718.7517.8118.0618.060.44%3,093,454
Nov 11, 202517.8618.3317.6417.9817.980.39%3,087,681
Nov 10, 202517.5018.2817.2917.9117.915.29%5,765,915
Nov 7, 202516.6617.1016.2717.0117.011.55%4,156,565
Nov 6, 202517.4217.8416.3616.7516.75-4.50%5,136,652
Nov 5, 202516.1418.1415.9817.5417.548.88%7,871,464
Nov 4, 202515.9916.5215.9116.1116.11-1.77%3,524,435
Nov 3, 202516.0516.6915.9416.4016.400.80%3,880,784
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, 202516.6016.7116.0116.6216.500.18%3,884,427
Sep 8, 202516.7816.8915.9816.5916.470.12%3,993,679
Sep 5, 202516.6317.1216.3716.5716.450.91%6,491,824
Sep 4, 202515.9116.4715.6816.4216.303.60%4,470,238
Sep 3, 202516.4116.5715.3615.8515.73-1.74%5,963,997
Sep 2, 202514.7816.1914.6216.1316.017.10%7,264,054
Aug 29, 202515.3715.6615.0615.0614.95-2.02%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, 202513.7514.3813.6513.9513.850.43%6,102,698
Aug 22, 202513.3914.2513.3113.8913.794.28%6,864,149
Aug 21, 202513.2513.6212.9613.3213.22-0.15%4,007,918
Aug 20, 202513.4413.5113.0813.3413.24-2.27%4,368,015
Aug 19, 202513.7614.0813.5613.6513.550.07%4,428,383
Aug 18, 202513.9713.9813.4313.6413.54-0.94%4,951,315
Aug 15, 202514.5114.5313.4813.7713.67-4.77%7,287,721
Aug 14, 202513.6214.4813.2814.4614.353.29%9,272,577
Aug 13, 202512.8914.1412.7914.0013.899.12%10,818,366
Aug 12, 202512.6813.0812.4712.8312.735.08%6,251,140
Aug 11, 202511.4912.3111.4012.2112.129.80%7,354,465
Aug 8, 202511.3111.3110.8511.1211.04-1.51%4,724,395
Aug 7, 202511.8511.9211.1511.2911.21-3.91%4,127,900
Aug 6, 202511.4011.9511.4011.7511.662.17%4,461,533
Aug 5, 202511.4211.7811.1211.5011.410.97%6,137,038
Aug 4, 202510.7411.5010.7411.3911.306.15%7,826,465
Aug 1, 202510.4810.8810.3310.7310.65-1.01%6,803,175
Jul 31, 202511.1611.3410.6510.8410.76-4.66%8,161,086
Jul 30, 202511.6011.8911.2011.3711.28-2.74%8,299,276
Jul 29, 202512.6612.8611.6711.6911.60-8.89%11,906,895
Jul 28, 202512.8112.9012.1212.8312.730.31%10,948,884
Jul 25, 202513.7013.7012.5212.7912.69-6.16%16,565,014
Jul 24, 202512.3414.0612.2013.6313.5310.81%31,351,847
Jul 23, 202514.0014.1011.8112.3012.21-14.23%44,988,980
Jul 22, 202519.7521.3912.3714.3414.2337.62%209,344,034
Jul 21, 20259.6810.429.5610.4210.348.77%9,403,582
Jul 18, 20259.779.829.519.589.51-0.52%5,069,711
Jul 17, 20259.449.689.429.639.562.56%3,857,875