Kohl's Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	15.28	15.90	14.71	14.81	14.81	-2.95%	3,768,364
Apr 27, 2026	14.74	15.45	14.72	15.26	15.26	3.88%	3,881,124
Apr 24, 2026	15.02	15.19	14.66	14.69	14.69	-2.46%	4,119,230
Apr 23, 2026	15.47	15.65	14.59	15.06	15.06	-2.71%	5,029,601
Apr 22, 2026	15.90	16.17	15.25	15.48	15.48	-2.46%	4,393,113
Apr 21, 2026	14.82	16.00	14.75	15.87	15.87	8.62%	6,673,276
Apr 20, 2026	14.32	14.73	14.17	14.61	14.61	0.62%	4,583,973
Apr 17, 2026	14.77	15.15	14.38	14.52	14.52	1.33%	5,099,674
Apr 16, 2026	14.14	14.65	14.06	14.33	14.33	0.21%	3,817,253
Apr 15, 2026	13.62	14.48	13.51	14.30	14.30	4.99%	5,406,643
Apr 14, 2026	13.56	14.04	13.51	13.62	13.62	1.19%	5,367,453
Apr 13, 2026	13.15	13.54	13.09	13.46	13.46	1.36%	5,380,154
Apr 10, 2026	13.92	14.02	13.20	13.28	13.28	-3.07%	3,752,975
Apr 9, 2026	13.47	13.97	13.23	13.70	13.70	1.41%	2,989,763
Apr 8, 2026	13.80	13.94	13.34	13.51	13.51	4.73%	4,240,796
Apr 7, 2026	13.05	13.15	12.85	12.90	12.90	-3.23%	2,792,604
Apr 6, 2026	12.98	13.33	12.85	13.33	13.33	3.98%	3,106,273
Apr 2, 2026	12.58	12.97	12.34	12.82	12.82	-0.47%	2,808,506
Apr 1, 2026	13.01	13.16	12.83	12.88	12.88	-0.16%	3,202,649
Mar 31, 2026	12.65	13.13	12.42	12.90	12.90	5.74%	3,259,436
Mar 30, 2026	12.33	12.69	12.13	12.20	12.20	-2.09%	3,529,806
Mar 27, 2026	12.73	12.99	12.18	12.46	12.46	-3.56%	4,790,023
Mar 26, 2026	12.59	13.07	12.43	12.92	12.92	1.73%	3,791,203
Mar 25, 2026	12.55	12.80	12.30	12.70	12.70	2.83%	3,494,805
Mar 24, 2026	12.88	13.15	12.34	12.35	12.35	-6.08%	5,842,056
Mar 23, 2026	13.01	13.23	12.75	13.15	13.15	5.79%	5,763,034
Mar 20, 2026	12.69	12.95	12.35	12.43	12.43	-3.27%	9,982,201
Mar 19, 2026	12.05	12.99	11.95	12.85	12.85	6.82%	5,733,459
Mar 18, 2026	12.69	12.72	11.92	12.03	12.03	-5.20%	8,264,984
Mar 17, 2026	13.21	13.71	12.62	12.69	12.57	-2.68%	7,156,206
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	13.05	-0.68%	4,481,827
Mar 12, 2026	13.54	13.98	13.03	13.27	13.14	-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	14.44	-1.49%	19,805,043
Mar 9, 2026	14.65	14.89	13.86	14.80	14.65	-2.12%	10,800,346
Mar 6, 2026	15.43	15.60	14.87	15.12	14.97	-3.51%	5,240,470
Mar 5, 2026	15.18	15.76	15.06	15.67	15.52	2.49%	5,288,544
Mar 4, 2026	15.83	16.07	15.28	15.29	15.14	-0.59%	4,185,519
Mar 3, 2026	15.05	15.55	14.72	15.38	15.23	-0.65%	5,677,600
Mar 2, 2026	15.91	16.14	15.36	15.48	15.33	-5.44%	5,284,170
Feb 27, 2026	17.11	17.16	16.17	16.37	16.21	-6.19%	4,710,569
Feb 26, 2026	17.37	17.85	17.22	17.45	17.28	1.69%	3,362,772
Feb 25, 2026	17.50	17.56	17.06	17.16	16.99	-3.11%	2,537,357
Feb 24, 2026	17.81	18.34	17.61	17.71	17.54	-2.37%	2,310,286
Feb 23, 2026	18.31	18.48	17.30	18.14	17.96	-3.41%	3,225,132
Feb 20, 2026	18.94	20.21	18.03	18.78	18.60	-2.49%	5,556,632
Feb 19, 2026	18.85	19.31	18.38	19.26	19.07	-0.31%	3,464,647
Feb 18, 2026	19.57	19.92	19.19	19.32	19.13	-1.23%	2,448,269
Feb 17, 2026	20.07	20.43	19.45	19.56	19.37	-1.46%	2,713,699
Feb 13, 2026	19.18	20.10	18.51	19.85	19.65	4.92%	3,972,441
Feb 12, 2026	19.17	19.95	18.36	18.92	18.73	0.75%	3,794,018
Feb 11, 2026	17.52	18.90	17.52	18.78	18.60	8.55%	5,050,772
Feb 10, 2026	17.35	17.84	17.29	17.30	17.13	-1.42%	3,923,230
Feb 9, 2026	18.21	18.47	17.43	17.55	17.38	-5.14%	2,990,795
Feb 6, 2026	17.87	18.79	17.67	18.50	18.32	4.40%	2,869,034
Feb 5, 2026	18.16	18.34	17.31	17.72	17.55	-2.42%	3,375,844
Feb 4, 2026	18.32	18.82	17.85	18.16	17.98	0.39%	3,453,855
Feb 3, 2026	17.75	18.37	17.50	18.09	17.91	0.67%	3,946,705
Feb 2, 2026	17.47	18.45	17.47	17.97	17.79	2.86%	3,831,739
Jan 30, 2026	16.88	17.76	16.87	17.47	17.30	3.37%	4,326,997
Jan 29, 2026	17.15	17.32	16.83	16.90	16.73	-1.86%	3,353,897
Jan 28, 2026	17.98	18.05	16.90	17.22	17.05	-3.20%	3,249,402
Jan 27, 2026	17.77	17.89	17.47	17.79	17.61	0.62%	2,688,348
Jan 26, 2026	17.53	17.92	17.33	17.68	17.51	0.11%	2,648,325
Jan 23, 2026	17.71	18.15	17.60	17.66	17.49	-0.51%	3,115,072
Jan 22, 2026	18.20	18.43	17.71	17.75	17.58	-0.89%	4,184,870
Jan 21, 2026	18.08	18.41	17.90	17.91	17.73	-0.61%	3,060,313
Jan 20, 2026	18.24	18.34	17.67	18.02	17.84	-3.22%	3,879,107
Jan 16, 2026	19.12	19.46	18.52	18.62	18.44	-3.32%	3,300,777
Jan 15, 2026	19.26	19.39	18.84	19.26	19.07	-0.26%	3,925,974
Jan 14, 2026	20.39	20.61	18.91	19.31	19.12	-5.71%	4,280,441
Jan 13, 2026	19.84	20.67	19.76	20.48	20.28	3.75%	3,029,882
Jan 12, 2026	19.91	20.40	19.28	19.74	19.55	-3.89%	4,927,659
Jan 9, 2026	21.77	22.30	20.35	20.54	20.34	-5.61%	4,065,204
Jan 8, 2026	20.48	22.20	20.32	21.76	21.55	5.38%	3,126,223
Jan 7, 2026	22.11	22.16	20.57	20.65	20.45	-6.60%	2,962,516
Jan 6, 2026	21.38	22.32	21.22	22.11	21.89	3.37%	2,921,700
Jan 5, 2026	21.40	21.92	21.01	21.39	21.18	0.23%	3,637,349
Jan 2, 2026	20.71	21.53	20.31	21.34	21.13	4.56%	3,876,342
Dec 31, 2025	20.35	20.61	20.17	20.41	20.21	0.29%	2,548,542
Dec 30, 2025	20.79	20.93	20.25	20.35	20.15	-2.49%	3,322,397
Dec 29, 2025	21.10	21.60	20.50	20.87	20.66	-3.25%	3,592,715
Dec 26, 2025	21.38	21.57	21.10	21.57	21.36	-0.14%	3,294,498
Dec 24, 2025	21.30	21.64	21.25	21.60	21.39	0.84%	1,445,981
Dec 23, 2025	21.75	21.84	21.19	21.42	21.21	-1.92%	3,126,875
Dec 22, 2025	23.20	23.21	21.51	21.84	21.62	-5.86%	4,411,086
Dec 19, 2025	22.56	23.27	22.25	23.20	22.97	2.34%	6,653,875
Dec 18, 2025	22.66	23.41	22.57	22.67	22.45	1.02%	3,034,293
Dec 17, 2025	22.97	23.23	22.41	22.44	22.22	-2.22%	2,853,262
Dec 16, 2025	22.41	23.12	21.84	22.95	22.72	3.47%	5,321,151
Dec 15, 2025	23.41	23.50	22.15	22.18	21.96	-4.68%	4,476,937
Dec 12, 2025	23.99	24.21	23.13	23.27	23.04	-2.64%	2,676,094
Dec 11, 2025	23.65	24.38	23.17	23.90	23.66	1.14%	3,180,321
Dec 10, 2025	23.14	24.38	23.10	23.63	23.40	0.94%	4,373,823
Dec 9, 2025	22.40	23.51	22.31	23.41	23.06	3.13%	3,367,764
Dec 8, 2025	22.94	23.11	21.91	22.70	22.36	-1.52%	4,200,487
Dec 5, 2025	22.75	23.50	22.55	23.05	22.70	2.08%	5,500,259
Dec 4, 2025	22.67	23.05	22.04	22.58	22.24	-1.70%	4,624,684
Dec 3, 2025	24.70	24.77	22.86	22.97	22.62	-7.04%	7,085,279