Skip to main content
Kohl's Corporation (KSS)
NYSE: KSS · Real-Time Price · USD
19.26
+0.17 (0.89%)
At close: Jun 26, 2026, 4:00 PM EDT
18.96
-0.30 (-1.55%)
After-hours: Jun 26, 2026, 7:49 PM EDT

Kohl's Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202618.9319.3618.7119.2619.260.89%8,117,430
Jun 25, 202619.0619.6218.6719.0919.090.95%5,602,690
Jun 24, 202617.6419.0317.5918.9118.917.87%5,724,903
Jun 23, 202617.2517.7717.1017.5317.53-0.40%3,553,887
Jun 22, 202617.5118.4217.4117.6017.602.03%5,759,200
Jun 18, 202616.7117.6516.7117.2517.253.98%6,559,041
Jun 17, 202616.3017.3016.2516.5916.590.42%4,807,244
Jun 16, 202616.9117.3116.2616.5216.52-3.95%4,286,246
Jun 15, 202617.4518.0116.9317.2017.20-4.76%6,765,817
Jun 12, 202617.6318.1217.4318.0618.064.27%4,893,519
Jun 11, 202615.8817.6615.8617.3217.329.14%6,834,205
Jun 10, 202615.8916.2515.5115.8715.87-0.35%5,368,651
Jun 9, 202616.3416.6115.4916.0515.93-1.05%5,744,074
Jun 8, 202615.3416.4815.2116.2216.094.92%5,896,634
Jun 5, 202615.9415.9715.0815.4615.34-3.13%4,484,370
Jun 4, 202615.6716.0315.5415.9615.842.84%3,824,290
Jun 3, 202615.8516.0315.2615.5215.40-2.08%5,810,390
Jun 2, 202615.1416.1114.9815.8515.736.38%6,662,257
Jun 1, 202614.7415.2214.3314.9014.783.76%8,074,657
May 29, 202615.1615.4614.1314.3614.25-7.89%10,078,580
May 28, 202615.5116.2214.7815.5915.4720.57%16,818,372
May 27, 202613.4013.6512.9212.9312.83-2.71%6,170,661
May 26, 202613.3413.4112.8613.2913.191.76%5,291,413
May 22, 202612.8413.1812.7113.0612.962.83%5,188,235
May 21, 202612.0512.7511.7312.7012.604.01%6,511,287
May 20, 202611.7112.2811.3812.2112.114.00%5,729,573
May 19, 202611.7611.8411.4311.7411.650.17%4,075,082
May 18, 202611.8312.0411.3811.7211.63-0.42%4,497,361
May 15, 202611.6011.9811.5111.7711.68-1.34%3,789,728
May 14, 202612.3912.6511.9111.9311.84-1.24%4,754,244
May 13, 202612.8612.8612.0312.0811.99-5.11%4,933,530
May 12, 202613.0613.0612.4612.7312.63-2.75%4,857,243
May 11, 202614.4214.4212.8813.0912.99-9.72%7,347,540
May 8, 202614.5414.5714.1314.5014.391.05%3,830,114
May 7, 202614.4214.7314.1014.3514.24-0.42%3,936,482
May 6, 202614.6015.0314.3314.4114.301.12%3,109,646
May 5, 202614.4614.7014.2414.2514.140.42%3,243,732
May 4, 202614.9215.0314.1014.1914.08-3.21%4,073,516
May 1, 202614.3314.7514.1914.6614.553.46%3,415,470
Apr 30, 202614.1914.4013.9914.1714.061.36%4,518,509
Apr 29, 202614.6514.6513.8513.9813.87-5.60%3,710,462
Apr 28, 202615.2815.9014.7114.8114.69-2.95%3,772,357
Apr 27, 202614.7415.4514.7215.2615.143.88%3,883,839
Apr 24, 202615.0215.1914.6614.6914.58-2.46%4,182,098
Apr 23, 202615.4715.6514.5915.0614.94-2.71%5,033,700
Apr 22, 202615.9016.1715.2515.4815.36-2.46%4,400,059
Apr 21, 202614.8216.0014.7515.8715.758.62%6,687,223
Apr 20, 202614.3214.7314.1714.6114.500.62%4,604,730
Apr 17, 202614.7715.1514.3814.5214.411.33%5,103,770
Apr 16, 202614.1414.6514.0614.3314.220.21%3,826,445
Apr 15, 202613.6214.4813.5114.3014.194.99%5,412,718
Apr 14, 202613.5614.0413.5113.6213.511.19%5,374,838
Apr 13, 202613.1513.5413.0913.4613.361.36%5,392,382
Apr 10, 202613.9214.0213.2013.2813.18-3.07%3,779,726
Apr 9, 202613.4713.9713.2313.7013.591.41%2,992,672
Apr 8, 202613.8013.9413.3413.5113.404.73%4,310,409
Apr 7, 202613.0513.1512.8512.9012.80-3.23%2,821,428
Apr 6, 202612.9813.3312.8513.3313.233.98%3,109,153
Apr 2, 202612.5812.9712.3412.8212.72-0.47%2,808,678
Apr 1, 202613.0113.1612.8312.8812.78-0.16%3,204,083
Mar 31, 202612.6513.1312.4212.9012.805.74%3,262,090
Mar 30, 202612.3312.6912.1312.2012.10-2.09%3,537,609
Mar 27, 202612.7312.9912.1812.4612.36-3.56%4,802,768
Mar 26, 202612.5913.0712.4312.9212.821.73%3,796,686
Mar 25, 202612.5512.8012.3012.7012.602.83%3,498,613
Mar 24, 202612.8813.1512.3412.3512.25-6.08%5,862,656
Mar 23, 202613.0113.2312.7513.1513.055.79%5,775,357
Mar 20, 202612.6912.9512.3512.4312.33-3.27%10,066,010
Mar 19, 202612.0512.9911.9512.8512.756.82%5,784,591
Mar 18, 202612.6912.7211.9212.0311.94-4.26%8,282,020
Mar 17, 202613.2113.7112.6212.6912.47-2.68%7,171,222
Mar 16, 202613.3413.4312.9313.0412.81-1.06%4,396,264
Mar 13, 202613.3213.6213.0613.1812.95-0.68%4,481,827
Mar 12, 202613.5413.9813.0313.2713.04-3.77%8,414,636
Mar 11, 202614.5414.9013.5213.7913.55-5.42%7,967,972
Mar 10, 202614.3816.9414.3114.5814.32-1.49%19,805,043
Mar 9, 202614.6514.8913.8614.8014.54-2.12%10,800,346
Mar 6, 202615.4315.6014.8715.1214.85-3.51%5,240,470
Mar 5, 202615.1815.7615.0615.6715.392.49%5,288,544
Mar 4, 202615.8316.0715.2815.2915.02-0.59%4,185,519
Mar 3, 202615.0515.5514.7215.3815.11-0.65%5,677,600
Mar 2, 202615.9116.1415.3615.4815.21-5.44%5,284,170
Feb 27, 202617.1117.1616.1716.3716.08-6.19%4,710,569
Feb 26, 202617.3717.8517.2217.4517.141.69%3,362,772
Feb 25, 202617.5017.5617.0617.1616.86-3.11%2,537,357
Feb 24, 202617.8118.3417.6117.7117.40-2.37%2,310,286
Feb 23, 202618.3118.4817.3018.1417.82-3.41%3,225,132
Feb 20, 202618.9420.2118.0318.7818.45-2.49%5,556,632
Feb 19, 202618.8519.3118.3819.2618.92-0.31%3,464,647
Feb 18, 202619.5719.9219.1919.3218.98-1.23%2,448,269
Feb 17, 202620.0720.4319.4519.5619.22-1.46%2,713,699
Feb 13, 202619.1820.1018.5119.8519.504.92%3,972,441
Feb 12, 202619.1719.9518.3618.9218.590.75%3,794,018
Feb 11, 202617.5218.9017.5218.7818.458.55%5,050,772
Feb 10, 202617.3517.8417.2917.3017.00-1.42%3,923,230
Feb 9, 202618.2118.4717.4317.5517.24-5.14%2,990,795
Feb 6, 202617.8718.7917.6718.5018.184.40%2,869,034
Feb 5, 202618.1618.3417.3117.7217.41-2.42%3,375,844
Feb 4, 202618.3218.8217.8518.1617.840.39%3,453,855
Feb 3, 202617.7518.3717.5018.0917.770.67%3,946,705