NYSE : KSS
Kohl's Corporation — Price history
Consumer Discretionary · Department Stores · United States
Last price 24.31 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.76B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Kohl's Corporation (KSS) closed at 24.15 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 24.42 | 24.96 | 23.96 | 24.15 | 4,006,666 | -0.66% |
| 2026-10-30 | 24.33 | 24.74 | 23.205 | 24.31 | 4,264,670 | -0.78% |
| 2026-10-29 | 23.44 | 24.57 | 23.3 | 24.5 | 3,542,604 | +4.97% |
| 2026-10-28 | 23.41 | 23.745 | 23.22 | 23.34 | 2,438,903 | -1.85% |
| 2026-10-27 | 23.26 | 23.865 | 23.17 | 23.78 | 3,672,267 | +0.55% |
| 2026-10-26 | 24.41 | 25.09 | 23.545 | 23.65 | 4,893,366 | -3.78% |
| 2026-10-23 | 24.35 | 24.695 | 23.86 | 24.58 | 5,250,766 | -0.81% |
| 2026-10-22 | 22.74 | 25.096 | 22.6 | 24.78 | 8,971,301 | +11.82% |
| 2026-10-21 | 21.85 | 22.71 | 21.72 | 22.16 | 4,373,100 | +1.93% |
| 2026-10-20 | 21.69 | 21.765 | 21.12 | 21.74 | 4,157,168 | +1.40% |
| 2026-10-19 | 22.05 | 22.105 | 21.335 | 21.44 | 3,270,212 | -0.69% |
| 2026-10-16 | 22.62 | 22.9 | 21.43 | 21.59 | 3,667,255 | -3.66% |
| 2026-10-15 | 20.94 | 22.58 | 20.94 | 22.41 | 4,525,202 | +5.96% |
| 2026-10-14 | 20.82 | 21.22 | 20.43 | 21.15 | 3,786,822 | +0.24% |
| 2026-10-13 | 21.41 | 22 | 20.97 | 21.1 | 4,584,179 | -0.33% |
| 2026-10-12 | 20.01 | 21.29 | 19.91 | 21.17 | 5,424,997 | +4.03% |
| 2026-10-09 | 20.23 | 20.56 | 19.8 | 20.35 | 3,284,732 | +1.19% |
| 2026-10-08 | 19.93 | 20.54 | 19.6 | 20.11 | 4,960,278 | -0.05% |
| 2026-10-07 | 19.36 | 20.44 | 19.17 | 20.12 | 5,031,493 | +2.50% |
| 2026-10-06 | 19.81 | 19.89 | 19.15 | 19.63 | 3,912,541 | +0.51% |
| 2026-10-05 | 18.98 | 19.785 | 18.84 | 19.53 | 5,130,519 | +3.83% |
| 2026-10-02 | 19.16 | 19.3 | 18.76 | 18.81 | 3,420,949 | -0.58% |
| 2026-10-01 | 18.37 | 19.2 | 18.06 | 18.92 | 4,347,035 | +2.49% |
| 2026-09-30 | 18.63 | 19.24 | 18.165 | 18.46 | 4,347,930 | +0.76% |
| 2026-09-29 | 18.17 | 18.49 | 17.91 | 18.32 | 3,092,810 | +0.77% |
| 2026-09-28 | 17.69 | 18.495 | 17.615 | 18.18 | 4,531,192 | +1.56% |
| 2026-09-25 | 17.57 | 17.91 | 17.15 | 17.9 | 4,156,738 | +3.83% |
| 2026-09-24 | 17.09 | 17.745 | 16.89 | 17.24 | 4,284,815 | +1.17% |
| 2026-09-23 | 18.41 | 18.55 | 16.97 | 17.04 | 3,894,197 | -6.73% |
| 2026-09-22 | 17.76 | 18.36 | 17.63 | 18.27 | 3,493,080 | +4.82% |
| 2026-09-21 | 17 | 17.8 | 16.785 | 17.43 | 4,187,742 | +5.32% |
| 2026-09-18 | 16.76 | 16.87 | 16.474 | 16.55 | 4,355,554 | -0.90% |
| 2026-09-17 | 16.86 | 17.19 | 16.31 | 16.7 | 3,431,642 | +1.46% |
| 2026-09-16 | 16.41 | 16.715 | 16.21 | 16.46 | 2,951,468 | +0.61% |
| 2026-09-15 | 17.3 | 17.31 | 16.235 | 16.36 | 3,701,944 | -4.72% |
| 2026-09-14 | 16.84 | 17.575 | 16.71 | 17.17 | 3,072,808 | -0.35% |
| 2026-09-11 | 16.95 | 17.46 | 16.76 | 17.23 | 3,728,943 | +2.62% |
| 2026-09-10 | 17.23 | 17.345 | 16.63 | 16.79 | 4,874,866 | -4.17% |
| 2026-09-09 | 18.41 | 18.62 | 17.5 | 17.52 | 2,992,248 | -5.22% |
| 2026-09-08 | 19.32 | 19.465 | 18.525 | 18.61 | 4,517,278 | -4.27% |
| 2026-09-04 | 19.25 | 19.638 | 19.11 | 19.44 | 3,129,171 | +0.52% |
| 2026-09-03 | 19.4 | 19.535 | 18.77 | 19.34 | 3,347,726 | +0.68% |
| 2026-09-02 | 18.09 | 19.4 | 18.055 | 19.21 | 4,219,613 | +7.80% |
| 2026-09-01 | 17.42 | 18.49 | 17.21 | 17.82 | 4,689,266 | +0.00% |
| 2026-08-31 | 17.26 | 18.11 | 17.095 | 17.82 | 6,658,351 | +1.83% |
| 2026-08-28 | 18.25 | 18.31 | 17.435 | 17.5 | 4,697,092 | -3.58% |
| 2026-08-27 | 17.6 | 18.405 | 17.11 | 18.15 | 5,027,239 | +1.17% |
| 2026-08-26 | 16.645 | 18.23 | 16.02 | 17.94 | 12,994,738 | +1.47% |
| 2026-08-25 | 18.05 | 18.095 | 17.395 | 17.68 | 8,520,978 | -3.39% |
| 2026-08-24 | 17.73 | 18.38 | 17.7 | 18.3 | 4,595,851 | +3.98% |
| 2026-08-21 | 17.51 | 17.868 | 17.425 | 17.6 | 3,368,213 | +1.56% |
| 2026-08-20 | 18.42 | 18.55 | 16.875 | 17.33 | 6,043,283 | -8.01% |
| 2026-08-19 | 18.84 | 19.22 | 18.52 | 18.84 | 3,120,845 | +0.75% |
| 2026-08-18 | 19.15 | 19.233 | 18.605 | 18.7 | 3,215,302 | -3.01% |
| 2026-08-17 | 19.075 | 19.36 | 18.71 | 19.28 | 3,035,452 | +0.36% |
| 2026-08-14 | 19.47 | 19.74 | 18.95 | 19.21 | 3,558,034 | -2.09% |
| 2026-08-13 | 19.24 | 19.645 | 18.63 | 19.62 | 3,413,313 | +1.82% |
| 2026-08-12 | 18.51 | 19.39 | 18.31 | 19.27 | 3,731,400 | +4.22% |
| 2026-08-11 | 18.94 | 18.98 | 18.38 | 18.49 | 2,348,353 | -2.84% |
| 2026-08-10 | 19.41 | 19.51 | 18.95 | 19.03 | 2,521,759 | -1.40% |
| 2026-08-07 | 18.57 | 19.595 | 18.23 | 19.3 | 3,466,701 | +4.61% |
| 2026-08-06 | 19.48 | 19.61 | 18.44 | 18.45 | 4,013,517 | -6.15% |
| 2026-08-05 | 19.95 | 20.38 | 19.55 | 19.66 | 2,804,033 | -2.19% |
| 2026-08-04 | 19.9 | 20.265 | 19.44 | 20.1 | 2,909,690 | +0.00% |
| 2026-08-03 | 19.51 | 20.55 | 19.51 | 20.1 | 3,318,786 | +5.02% |
| 2026-07-31 | 19.55 | 19.74 | 19.13 | 19.14 | 3,531,689 | -1.85% |
| 2026-07-30 | 18.83 | 19.725 | 18.73 | 19.5 | 4,919,170 | +2.31% |
| 2026-07-29 | 18.8 | 19.265 | 18.42 | 19.06 | 2,657,604 | -0.16% |
| 2026-07-28 | 18.551 | 19.43 | 18.53 | 19.09 | 4,444,763 | +3.24% |
| 2026-07-27 | 18.04 | 18.645 | 17.85 | 18.49 | 2,928,472 | +3.07% |
| 2026-07-24 | 18.23 | 18.57 | 17.905 | 17.94 | 2,206,212 | -1.43% |
| 2026-07-23 | 19.05 | 19.06 | 17.92 | 18.2 | 3,330,017 | -4.61% |
| 2026-07-22 | 18.2 | 19.1 | 18.2 | 19.08 | 3,337,725 | +5.24% |
| 2026-07-21 | 17.99 | 18.18 | 17.27 | 18.13 | 3,041,845 | +3.19% |
| 2026-07-20 | 17.3 | 17.86 | 17.12 | 17.57 | 2,338,419 | +1.56% |
| 2026-07-17 | 17.37 | 18.05 | 17.135 | 17.3 | 2,626,458 | -1.09% |
| 2026-07-16 | 17.22 | 18.05 | 16.985 | 17.49 | 3,529,737 | +2.28% |
| 2026-07-15 | 16.31 | 17.55 | 16.24 | 17.1 | 3,396,652 | +4.08% |
| 2026-07-14 | 16.81 | 16.89 | 16.01 | 16.43 | 2,659,792 | -0.73% |
| 2026-07-13 | 16.79 | 17.29 | 16.535 | 16.55 | 2,924,738 | -1.49% |
| 2026-07-10 | 16.52 | 17.095 | 16.25 | 16.8 | 2,757,203 | +3.00% |
| 2026-07-09 | 15.92 | 16.62 | 15.892 | 16.31 | 3,100,634 | +2.64% |
| 2026-07-08 | 16.39 | 16.565 | 15.71 | 15.89 | 4,404,931 | -5.19% |
| 2026-07-07 | 16.72 | 17.24 | 16.515 | 16.76 | 4,271,593 | -0.83% |
| 2026-07-06 | 17.805 | 18.13 | 16.865 | 16.9 | 5,931,296 | -7.09% |
| 2026-07-02 | 18.95 | 18.97 | 17.965 | 18.19 | 3,210,707 | -3.09% |
| 2026-07-01 | 17.72 | 18.93 | 17.56 | 18.77 | 4,605,871 | +5.93% |
| 2026-06-30 | 18.09 | 18.3 | 17.16 | 17.72 | 4,691,914 | -3.96% |
| 2026-06-29 | 19.13 | 19.135 | 18.12 | 18.45 | 4,303,383 | -4.21% |
| 2026-06-26 | 18.93 | 19.36 | 18.705 | 19.26 | 9,252,070 | +0.89% |
| 2026-06-25 | 19.06 | 19.62 | 18.67 | 19.09 | 5,605,720 | +0.95% |
| 2026-06-24 | 17.64 | 19.03 | 17.59 | 18.91 | 5,732,611 | +7.87% |
| 2026-06-23 | 17.245 | 17.765 | 17.1 | 17.53 | 3,554,746 | -0.40% |
| 2026-06-22 | 17.51 | 18.42 | 17.405 | 17.6 | 5,781,474 | +2.03% |
| 2026-06-18 | 16.71 | 17.65 | 16.71 | 17.25 | 6,559,041 | +3.98% |
| 2026-06-17 | 16.3 | 17.295 | 16.25 | 16.59 | 4,807,244 | +0.42% |
| 2026-06-16 | 16.91 | 17.31 | 16.26 | 16.52 | 4,286,246 | -3.95% |
| 2026-06-15 | 17.45 | 18.01 | 16.93 | 17.2 | 6,765,817 | -4.76% |
| 2026-06-12 | 17.63 | 18.12 | 17.43 | 18.06 | 4,893,519 | +4.27% |
| 2026-06-11 | 15.88 | 17.66 | 15.86 | 17.32 | 6,834,205 | +9.14% |
| 2026-06-10 | 15.89 | 16.245 | 15.51 | 15.87 | 5,368,651 | -0.35% |
| 2026-06-09 | 16.34 | 16.61 | 15.49 | 16.05 | 5,744,074 | -1.05% |
| 2026-06-08 | 15.34 | 16.475 | 15.21 | 16.22 | 5,896,634 | +4.92% |
| 2026-06-05 | 15.94 | 15.97 | 15.075 | 15.46 | 4,484,370 | -3.13% |
| 2026-06-04 | 15.67 | 16.025 | 15.54 | 15.96 | 3,824,290 | +2.84% |
| 2026-06-03 | 15.85 | 16.03 | 15.255 | 15.52 | 5,810,390 | -2.08% |
| 2026-06-02 | 15.14 | 16.11 | 14.98 | 15.85 | 6,662,257 | +6.38% |
| 2026-06-01 | 14.74 | 15.22 | 14.33 | 14.9 | 8,074,657 | +3.76% |
| 2026-05-29 | 15.16 | 15.455 | 14.13 | 14.36 | 10,078,580 | -7.89% |
| 2026-05-28 | 15.51 | 16.22 | 14.78 | 15.59 | 16,818,372 | +20.57% |
| 2026-05-27 | 13.4 | 13.65 | 12.92 | 12.93 | 6,170,661 | -2.71% |
| 2026-05-26 | 13.34 | 13.41 | 12.855 | 13.29 | 5,291,413 | +1.76% |
| 2026-05-22 | 12.84 | 13.18 | 12.71 | 13.06 | 5,188,235 | +2.83% |
| 2026-05-21 | 12.05 | 12.75 | 11.73 | 12.7 | 6,511,287 | +4.01% |
| 2026-05-20 | 11.71 | 12.275 | 11.38 | 12.21 | 5,729,573 | +4.00% |
| 2026-05-19 | 11.76 | 11.84 | 11.425 | 11.74 | 4,075,082 | +0.17% |
| 2026-05-18 | 11.83 | 12.04 | 11.381 | 11.72 | 4,497,361 | -0.42% |
| 2026-05-15 | 11.6 | 11.98 | 11.51 | 11.77 | 3,789,728 | -1.34% |
| 2026-05-14 | 12.39 | 12.65 | 11.91 | 11.93 | 4,754,244 | -1.24% |
| 2026-05-13 | 12.86 | 12.86 | 12.03 | 12.08 | 4,933,530 | -5.11% |