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