Dark

KSS
Kohls Corporation
stock NYSE

At Close

Oct 20, 2025 3:59:57 PM EDT

16.17USD+4.390%(+0.68)5,406,437

13.72Bid 18.23Ask 4.51Spread

Pre-market

Oct 20, 2025 9:25:30 AM EDT

15.69USD+1.291%(+0.20)4,958

After-hours

Oct 20, 2025 4:37:30 PM EDT

16.17USD0.000%(0.00)8,595

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-20	15.6700	16.4050	15.4700	16.1700	+4.390%	5,406,437	0.000%
2025-10-17	15.6900	15.9400	15.1180	15.4900	-1.776%	3,511,161	+4.390%
2025-10-16	15.1700	15.8100	15.1200	15.7700	+2.736%	6,229,361	+2.536%
2025-10-15	15.4400	15.8500	15.2700	15.3500	-0.904%	2,681,888	+5.342%
2025-10-14	15.0200	15.7300	15.0000	15.4900	-0.258%	3,619,988	+4.390%
2025-10-13	14.4000	15.5700	14.3250	15.5300	+11.087%	6,168,186	+4.121%
2025-10-10	15.3700	15.3800	13.9200	13.9800	-8.448%	7,772,742	+15.665%
2025-10-09	15.6500	15.6800	15.0000	15.2700	-2.924%	4,711,890	+5.894%
2025-10-08	15.8800	16.0800	15.6050	15.7300	-0.820%	3,140,670	+2.797%
2025-10-07	16.5600	16.5700	15.8500	15.8600	-3.937%	3,889,182	+1.955%
2025-10-06	16.8800	16.9900	16.4400	16.5100	-2.365%	4,038,646	-2.059%
2025-10-03	16.5200	17.0550	16.4500	16.9100	+2.921%	5,769,365	-4.376%
2025-10-02	15.8500	16.5800	15.7100	16.4300	+3.856%	4,289,468	-1.582%
2025-10-01	15.4200	16.0200	15.2900	15.8200	+2.928%	5,726,689	+2.212%
2025-09-30	15.2300	15.5400	15.0400	15.3700	-0.065%	4,950,474	+5.205%
2025-09-29	16.2700	16.2700	15.1400	15.3800	-5.237%	6,540,392	+5.137%
2025-09-26	16.1100	16.3750	15.9300	16.2300	+1.121%	4,288,283	-0.370%
2025-09-25	16.8100	16.9800	16.0000	16.0500	-6.250%	5,435,328	+0.748%
2025-09-24	17.2000	17.6300	17.1100	17.1200	-0.926%	3,713,793	-5.549%
2025-09-23	17.1900	17.9150	16.9800	17.2800	+2.309%	4,420,246	-6.424%
2025-09-22	17.3450	17.5650	16.8400	16.8900	-2.144%	5,050,840	-4.263%
2025-09-19	17.9900	18.1800	16.9100	17.2600	-0.690%	9,475,164	-6.315%
2025-09-18	17.2000	18.0400	17.1936	17.3800	+0.812%	5,945,412	-6.962%
2025-09-17	16.6500	18.2500	16.6300	17.2400	+3.544%	11,565,670	-6.206%
2025-09-16	16.0200	16.7500	15.7000	16.6500	+3.738%	9,550,205	-2.883%
2025-09-15	15.2900	16.0500	15.0200	16.0500	+4.902%	4,022,120	+0.748%
2025-09-12	15.9100	16.0700	15.1400	15.3000	-5.204%	5,780,391	+5.686%
2025-09-11	16.0300	16.2300	15.6500	16.1400	+0.623%	4,047,083	+0.186%
2025-09-10	16.3000	16.5700	15.7550	16.0400	-3.490%	4,157,269	+0.810%
2025-09-09	16.6000	16.7100	16.0100	16.6200	+0.181%	3,884,427	-2.708%
2025-09-08	16.7800	16.8928	15.9800	16.5900	+0.121%	3,993,679	-2.532%
2025-09-05	16.6300	17.1200	16.3650	16.5700	+0.914%	6,491,824	-2.414%
2025-09-04	15.9100	16.4700	15.6800	16.4200	+3.596%	4,470,238	-1.523%
2025-09-03	16.4050	16.5700	15.3600	15.8500	-1.736%	5,963,997	+2.019%
2025-09-02	14.7800	16.1850	14.6200	16.1300	+7.105%	7,264,054	+0.248%
2025-08-29	15.3700	15.6600	15.0600	15.0600	-2.017%	5,707,028	+7.371%
2025-08-28	16.2700	16.4400	14.4200	15.3700	-4.947%	16,934,376	+5.205%
2025-08-27	16.4550	16.8300	15.1700	16.1700	+24.003%	47,362,857	0.000%
2025-08-26	13.9600	14.1703	12.1600	13.0400	-6.523%	15,017,576	+24.003%
2025-08-25	13.7500	14.3800	13.6500	13.9500	+0.432%	6,102,698	+15.914%
2025-08-22	13.3900	14.2500	13.3100	13.8900	+4.279%	6,864,149	+16.415%
2025-08-21	13.2500	13.6150	12.9600	13.3200	-0.150%	4,007,918	+21.396%
2025-08-20	13.4400	13.5050	13.0800	13.3400	-2.271%	4,368,015	+21.214%
2025-08-19	13.7600	14.0800	13.5642	13.6500	+0.073%	4,428,383	+18.462%
2025-08-18	13.9700	13.9800	13.4300	13.6400	-0.944%	4,951,315	+18.548%
2025-08-15	14.5100	14.5300	13.4811	13.7700	-4.772%	7,287,721	+17.429%
2025-08-14	13.6200	14.4750	13.2800	14.4600	+3.286%	9,272,577	+11.826%
2025-08-13	12.8900	14.1350	12.7900	14.0000	+9.119%	10,818,366	+15.500%
2025-08-12	12.6800	13.0800	12.4700	12.8300	+5.078%	6,251,140	+26.033%
2025-08-11	11.4900	12.3100	11.4000	12.2100	+9.802%	7,354,465	+32.432%
2025-08-08	11.3050	11.3050	10.8500	11.1200	-1.506%	4,724,395	+45.414%
2025-08-07	11.8500	11.9202	11.1500	11.2900	-3.915%	4,127,900	+43.224%
2025-08-06	11.4000	11.9500	11.4000	11.7500	+2.174%	4,461,533	+37.617%
2025-08-05	11.4200	11.7800	11.1148	11.5000	+0.966%	6,137,038	+40.609%
2025-08-04	10.7400	11.5000	10.7400	11.3900	+6.151%	7,826,465	+41.967%
2025-08-01	10.4750	10.8800	10.3303	10.7300	-1.015%	6,803,175	+50.699%
2025-07-31	11.1600	11.3350	10.6500	10.8400	-4.661%	8,161,086	+49.170%
2025-07-30	11.5950	11.8900	11.2000	11.3700	-2.737%	8,299,276	+42.216%
2025-07-29	12.6600	12.8600	11.6700	11.6900	-8.885%	11,906,895	+38.323%
2025-07-28	12.8050	12.9000	12.1200	12.8300	+0.313%	10,948,884	+26.033%
2025-07-25	13.6950	13.6950	12.5200	12.7900	-6.163%	16,565,014	+26.427%
2025-07-24	12.3350	14.0599	12.2000	13.6300	+10.813%	31,351,847	+18.635%
2025-07-23	14.0011	14.1000	11.8100	12.3000	-14.226%	44,988,980	+31.463%
2025-07-22	19.7500	21.3900	12.3744	14.3400	+37.620%	209,344,034	+12.762%
2025-07-21	9.6750	10.4200	9.5600	10.4200	+8.768%	9,403,582	+55.182%
2025-07-18	9.7700	9.8200	9.5100	9.5800	-0.519%	5,069,711	+68.789%
2025-07-17	9.4400	9.6787	9.4200	9.6300	+2.556%	3,857,875	+67.913%
2025-07-16	9.3200	9.4900	9.1900	9.3900	+1.294%	4,055,744	+72.204%
2025-07-15	9.8000	9.8549	9.2050	9.2700	-4.531%	6,764,113	+74.434%
2025-07-14	9.5400	9.8100	9.4600	9.7100	+1.463%	6,738,234	+66.529%
2025-07-11	9.5000	9.7154	9.2800	9.5700	-0.829%	6,992,568	+68.966%
2025-07-10	9.3600	10.0500	9.3400	9.6500	+3.209%	10,006,163	+67.565%
2025-07-09	9.0600	9.4500	9.0100	9.3500	+2.974%	6,117,266	+72.941%
2025-07-08	9.0800	9.2300	8.8800	9.0800	+0.665%	7,042,624	+78.084%
2025-07-07	9.1950	9.3000	8.9500	9.0200	-2.802%	6,821,320	+79.268%
2025-07-03	9.3800	9.3800	9.0800	9.2800	+0.870%	4,409,794	+74.246%
2025-07-02	9.2550	9.2900	8.8300	9.2000	+0.437%	6,995,305	+75.761%
2025-07-01	8.4200	9.6550	8.3400	9.1600	+8.019%	13,460,712	+76.528%
2025-06-30	8.6200	8.8300	8.3600	8.4800	+0.474%	5,852,587	+90.684%
2025-06-27	8.4600	8.6700	8.3700	8.4400	+1.321%	21,760,438	+91.588%
2025-06-26	8.1300	8.3800	7.9900	8.3300	+2.713%	5,580,353	+94.118%
2025-06-25	8.2400	8.2900	8.0300	8.1100	-1.338%	6,445,128	+99.383%
2025-06-24	8.2900	8.5000	8.1700	8.2200	+1.481%	5,039,107	+96.715%
2025-06-23	8.0200	8.2100	7.9300	8.1000	-1.580%	7,565,949	+99.630%
2025-06-20	8.3900	8.4700	8.1600	8.2300	-1.082%	7,738,913	+96.476%
2025-06-18	8.4550	8.6500	8.3200	8.3200	-1.771%	5,865,098	+94.351%
2025-06-17	8.8000	8.8800	8.4600	8.4700	-5.151%	5,940,552	+90.909%
2025-06-16	8.3900	8.9700	8.2509	8.9300	+9.975%	7,624,155	+81.075%
2025-06-13	8.4700	8.6100	8.0900	8.1200	-6.881%	7,934,455	+99.138%
2025-06-12	8.5200	8.8350	8.4650	8.7200	-0.683%	6,188,756	+85.436%
2025-06-11	9.5700	9.5900	8.7800	8.7800	-6.596%	9,342,760	+84.169%
2025-06-10	9.2500	9.6470	9.1300	9.4000	+4.329%	9,040,159	+72.021%
2025-06-09	9.0800	9.2600	8.8300	9.0100	+2.971%	7,836,638	+79.467%
2025-06-06	8.6700	8.8800	8.6100	8.7500	+2.100%	7,139,376	+84.800%
2025-06-05	8.2300	8.5800	8.1800	8.5700	+5.412%	7,927,778	+88.681%
2025-06-04	8.4950	8.6250	8.1000	8.1300	-2.867%	9,077,647	+98.893%
2025-06-03	8.2000	8.5550	8.1700	8.3700	+2.574%	8,938,738	+93.190%
2025-06-02	8.1200	8.3400	7.9200	8.1600	+0.369%	9,460,351	+98.162%
2025-05-30	7.9500	8.5100	7.8200	8.1300	+1.119%	14,925,730	+98.893%
2025-05-29	9.1000	9.9599	7.8400	8.0400	-0.741%	28,220,582	+101.119%
2025-05-28	8.0500	8.1800	7.7400	8.1000	+2.402%	12,938,636	+99.630%
2025-05-27	7.6700	8.0950	7.6100	7.9100	+5.749%	8,013,589	+104.425%
2025-05-23	7.7700	7.8399	7.4700	7.4800	-7.768%	7,784,276	+116.176%
2025-05-22	7.7800	8.1800	7.7696	8.1100	+3.841%	6,495,124	+99.383%
2025-05-21	8.0000	8.2250	7.7200	7.8100	-5.904%	10,707,500	+107.042%
2025-05-20	8.4800	8.8600	8.2400	8.3000	-1.659%	11,690,627	+94.819%
2025-05-19	8.3300	8.5950	8.2200	8.4400	-1.402%	8,812,719	+91.588%
2025-05-16	8.4900	8.8500	8.4730	8.5600	+2.270%	10,218,313	+88.902%
2025-05-15	8.1100	8.4600	7.9500	8.3700	+3.206%	9,044,578	+93.190%
2025-05-14	8.1150	8.1785	7.7750	8.1100	+0.620%	8,637,534	+99.383%
2025-05-13	7.7500	8.1150	7.5250	8.0600	+6.473%	8,783,247	+100.620%
2025-05-12	7.4600	7.8700	7.3950	7.5700	+12.817%	12,824,836	+113.606%
2025-05-09	7.1700	7.2800	6.7000	6.7100	-4.958%	7,484,784	+140.984%
2025-05-08	6.6600	7.0800	6.6250	7.0600	+8.282%	9,528,093	+129.037%
2025-05-07	6.5700	6.7100	6.4700	6.5200	0.000%	6,465,761	+148.006%
2025-05-06	6.9400	6.9700	6.5000	6.5200	-7.649%	10,050,979	+148.006%
2025-05-05	7.5200	7.6500	7.0500	7.0600	-5.867%	7,922,482	+129.037%
2025-05-02	7.3000	7.6250	7.1600	7.5000	+4.022%	9,998,011	+115.600%
2025-05-01	7.1200	7.4500	6.8600	7.2100	+7.612%	19,549,012	+124.272%
2025-04-30	6.6200	6.7250	6.3800	6.7000	-1.760%	5,330,053	+141.343%
2025-04-29	6.9100	6.9100	6.6100	6.8200	-2.292%	6,085,008	+137.097%
2025-04-28	6.9700	7.0539	6.8550	6.9800	-1.133%	7,176,863	+131.662%
2025-04-25	7.0650	7.2250	6.9550	7.0600	+0.427%	7,518,013	+129.037%
2025-04-24	6.7400	7.1172	6.6300	7.0300	+4.769%	9,587,022	+130.014%
2025-04-23	7.1600	7.3600	6.6900	6.7100	-0.740%	10,218,078	+140.984%
2025-04-22	7.0000	7.1200	6.6700	6.7600	-3.704%	13,275,103	+139.201%
2025-04-21	6.3600	7.0600	6.3300	7.0200	+8.333%	16,511,045	+130.342%
2025-04-17	6.1800	6.4900	6.0800	6.4800	+5.710%	9,893,480	+149.537%
2025-04-16	6.2000	6.4451	6.0400	6.1300	-2.077%	8,532,677	+163.785%
2025-04-15	6.5400	6.5400	6.1600	6.2600	-3.840%	9,947,595	+158.307%
2025-04-14	6.9000	6.9600	6.3300	6.5100	-3.125%	10,883,697	+148.387%
2025-04-11	6.8600	6.8600	6.4123	6.7200	-1.754%	10,934,496	+140.625%
2025-04-10	7.4500	7.4750	6.6250	6.8400	-11.856%	13,040,787	+136.404%
2025-04-09	6.1300	7.7900	6.0800	7.7600	+25.566%	23,335,061	+108.376%
2025-04-08	7.0700	7.1350	6.0750	6.1800	-9.251%	14,638,988	+161.650%
2025-04-07	6.7200	7.3400	6.4700	6.8100	-5.021%	15,071,431	+137.445%
2025-04-04	6.2000	7.2500	6.0400	7.1700	+7.982%	25,866,603	+125.523%
2025-04-03	7.8450	7.8900	6.3101	6.6400	-22.791%	37,181,471	+143.524%
2025-04-02	8.1500	8.6800	8.1500	8.6000	+4.116%	13,515,214	+88.023%
2025-04-01	8.1950	8.4400	8.1300	8.2600	+0.978%	8,864,703	+95.763%
2025-03-31	8.2800	8.4500	8.1700	8.1800	-3.424%	8,583,042	+97.677%
2025-03-28	8.4000	8.5800	8.3000	8.4700	-1.626%	10,168,881	+90.909%
2025-03-27	8.8000	8.8900	8.5200	8.6100	-3.799%	8,709,285	+87.805%
2025-03-26	9.1300	9.1300	8.7200	8.9500	-2.186%	11,467,133	+80.670%
2025-03-25	9.3050	9.6200	9.1000	9.1500	-2.660%	11,831,755	+76.721%
2025-03-24	8.5000	9.4300	8.3900	9.4000	+13.527%	16,534,208	+72.021%
2025-03-21	8.3000	8.6050	8.1800	8.2800	-3.044%	14,138,080	+95.290%
2025-03-20	8.6200	8.8000	8.4900	8.5400	-1.952%	7,521,064	+89.344%
2025-03-19	8.3100	8.7350	8.2900	8.7100	+4.562%	11,951,223	+85.649%
2025-03-18	8.5250	8.6900	8.3000	8.3300	-2.573%	8,146,895	+94.118%
2025-03-17	8.1100	8.6600	8.0800	8.5500	+6.079%	13,366,064	+89.123%
2025-03-14	8.2800	8.2800	7.9601	8.0600	-1.827%	19,874,204	+100.620%
2025-03-13	8.6200	8.7400	8.1400	8.2100	-4.646%	17,158,315	+96.955%
2025-03-12	9.1500	9.1900	8.2800	8.6100	-5.902%	26,913,973	+87.805%
2025-03-11	10.4250	10.5600	8.7500	9.1500	-24.066%	50,137,707	+76.721%
2025-03-10	12.0700	12.3400	11.8300	12.0500	-1.310%	17,702,087	+34.191%
2025-03-07	11.2600	12.3700	11.2450	12.2100	+8.727%	14,033,551	+32.432%
2025-03-06	11.3400	11.4900	11.1100	11.2300	-1.144%	7,908,485	+43.989%
2025-03-05	11.3900	11.5000	11.0950	11.3600	-0.088%	6,945,383	+42.342%
2025-03-04	11.2000	11.5850	10.9127	11.3700	+0.353%	8,680,973	+42.216%
2025-03-03	11.5550	11.8200	11.2400	11.3300	-0.701%	8,938,540	+42.718%
2025-02-28	11.3700	11.4950	11.2600	11.4100	+0.088%	5,815,576	+41.718%
2025-02-27	11.9600	12.0700	11.3000	11.4000	-4.603%	9,688,457	+41.842%
2025-02-26	12.1000	12.2300	11.8500	11.9500	-0.665%	6,118,130	+35.314%
2025-02-25	12.2600	12.3550	11.9500	12.0300	-1.956%	5,815,745	+34.414%
2025-02-24	12.0000	12.4300	12.0000	12.2700	+2.165%	10,273,994	+31.785%
2025-02-21	12.1000	12.2000	11.8000	12.0100	+0.083%	7,062,992	+34.638%
2025-02-20	11.7000	12.0300	11.6500	12.0000	+2.740%	8,466,779	+34.750%
2025-02-19	11.7000	11.8500	11.6000	11.6800	-1.101%	7,543,304	+38.442%
2025-02-18	11.7500	12.1000	11.6700	11.8100	+0.768%	6,972,757	+36.918%
2025-02-14	11.9500	12.1099	11.7000	11.7200	-1.180%	6,625,436	+37.969%
2025-02-13	11.6800	11.9750	11.6300	11.8600	+2.065%	7,199,210	+36.341%
2025-02-12	11.6900	11.7600	11.5300	11.6200	-1.358%	8,329,917	+39.157%
2025-02-11	11.7100	11.9600	11.6700	11.7800	-0.254%	7,350,338	+37.267%
2025-02-10	12.1500	12.1800	11.7800	11.8100	-2.235%	8,778,776	+36.918%
2025-02-07	12.7500	12.7500	12.0600	12.0800	-5.329%	9,391,752	+33.858%
2025-02-06	13.1600	13.4600	12.7600	12.7600	-1.771%	7,557,639	+26.724%
2025-02-05	13.1700	13.2350	12.8401	12.9900	-1.740%	6,008,272	+24.480%
2025-02-04	12.8500	13.3500	12.7650	13.2200	+1.849%	6,824,000	+22.315%
2025-02-03	12.7800	13.1200	12.6100	12.9800	-1.741%	8,855,945	+24.576%
2025-01-31	13.4400	13.5400	13.0600	13.2100	-1.638%	6,644,644	+22.407%
2025-01-30	13.2900	13.5150	13.2100	13.4300	+1.742%	5,603,076	+20.402%
2025-01-29	13.4700	13.6399	13.0100	13.2000	-2.655%	6,460,156	+22.500%
2025-01-28	13.5500	13.7600	13.4050	13.5600	+0.074%	5,130,761	+19.248%
2025-01-27	13.5900	13.7200	13.2800	13.5500	-0.368%	5,670,995	+19.336%
2025-01-24	13.8600	13.9900	13.6000	13.6000	-1.019%	5,205,284	+18.897%
2025-01-23	13.3700	13.8200	13.3000	13.7400	+2.767%	5,494,969	+17.686%
2025-01-22	13.2000	13.4150	12.8100	13.3700	+1.288%	10,016,551	+20.942%
2025-01-21	13.0100	13.5500	13.0050	13.2000	+1.538%	9,262,785	+22.500%
2025-01-17	12.9400	13.0600	12.8300	13.0000	+1.167%	4,463,540	+24.385%
2025-01-16	12.8000	13.0600	12.7300	12.8500	+0.234%	5,688,798	+25.837%
2025-01-15	12.9800	13.0900	12.6200	12.8200	+0.945%	7,613,624	+26.131%
2025-01-14	13.1400	13.2350	12.7000	12.7000	-2.607%	8,631,235	+27.323%
2025-01-13	13.7200	13.7200	12.9600	13.0400	-4.678%	10,173,062	+24.003%
2025-01-10	13.2900	13.7450	13.2500	13.6800	+1.408%	5,807,314	+18.202%
2025-01-08	13.7600	13.7700	13.2600	13.4900	-2.388%	7,195,476	+19.867%
2025-01-07	14.0200	14.2800	13.7550	13.8200	-1.286%	7,134,239	+17.004%
2025-01-06	14.3400	14.5500	13.9800	14.0000	-0.850%	8,101,515	+15.500%
2025-01-03	14.0500	14.2000	13.7800	14.1200	+0.641%	5,677,750	+14.518%
2025-01-02	14.1600	14.4799	13.8500	14.0300	-0.071%	6,037,644	+15.253%
2024-12-31	13.9300	14.1006	13.7750	14.0400	+1.299%	6,429,472	+15.171%
2024-12-30	14.1800	14.1900	13.6500	13.8600	-3.482%	11,004,558	+16.667%
2024-12-27	14.5700	14.7950	14.3200	14.3600	-3.300%	4,949,503	+12.604%
2024-12-26	14.3500	14.9600	14.3500	14.8500	+3.197%	7,011,762	+8.889%
2024-12-24	14.3000	14.4200	14.0200	14.3900	+0.700%	4,084,040	+12.370%
2024-12-23	14.1390	14.3700	13.9300	14.2900	+0.847%	5,842,459	+13.156%
2024-12-20	13.8300	14.3800	13.7700	14.1700	+2.237%	29,689,799	+14.114%
2024-12-19	14.0400	14.2400	13.8000	13.8600	-0.072%	8,269,358	+16.667%
2024-12-18	14.3000	14.5100	13.8100	13.8700	-2.667%	7,962,207	+16.583%
2024-12-17	14.3500	14.5100	14.1050	14.2500	-0.419%	7,043,595	+13.474%
2024-12-16	14.1500	14.4600	13.9150	14.3100	-0.279%	9,296,325	+12.998%
2024-12-13	14.1000	14.3600	13.9200	14.3500	+1.413%	7,323,682	+12.683%
2024-12-12	14.7000	14.7400	14.0750	14.1500	-4.198%	11,033,299	+14.276%
2024-12-11	14.7500	14.8200	14.4500	14.7700	-2.957%	8,766,870	+9.479%
2024-12-10	15.3000	15.3900	14.9100	15.2200	-0.262%	16,437,863	+6.242%
2024-12-09	15.5400	15.9300	15.2500	15.2600	-0.327%	11,025,922	+5.963%
2024-12-06	15.6000	15.6800	15.1300	15.3100	-0.520%	10,270,731	+5.617%
2024-12-05	15.4300	15.6200	15.0800	15.3900	+0.588%	9,719,613	+5.068%
2024-12-04	15.3000	15.4700	15.0400	15.3000	+0.328%	6,955,320	+5.686%
2024-12-03	15.5000	15.6100	15.1800	15.2500	-1.167%	7,398,210	+6.033%
2024-12-02	15.0200	15.8455	15.0000	15.4300	+3.073%	18,654,340	+4.796%
2024-11-29	14.9100	15.2800	14.7900	14.9700	+1.492%	10,287,092	+8.016%
2024-11-27	15.1200	15.8100	14.7300	14.7500	-3.088%	22,905,197	+9.627%
2024-11-26	15.1500	15.6000	14.2200	15.2200	-17.012%	58,863,576	+6.242%
2024-11-25	17.5700	18.7400	17.4500	18.3400	+7.692%	16,470,170	-11.832%
2024-11-22	16.6800	17.4100	16.6500	17.0300	+3.841%	10,249,585	-5.050%
2024-11-21	16.3000	16.5700	16.1200	16.4000	+0.552%	7,892,041	-1.402%
2024-11-20	16.7300	17.0900	16.2400	16.3100	-4.115%	8,321,085	-0.858%
2024-11-19	17.1400	17.3500	17.0000	17.0100	-2.185%	7,008,260	-4.938%
2024-11-18	18.1100	18.1100	17.2150	17.3900	-3.389%	7,900,179	-7.016%
2024-11-15	18.4300	18.6100	17.7400	18.0000	-3.330%	7,471,829	-10.167%
2024-11-14	18.2900	18.7000	18.0400	18.6200	+2.930%	4,739,910	-13.158%
2024-11-13	18.5800	18.7299	18.0250	18.0900	-0.931%	3,774,513	-10.614%
2024-11-12	18.5700	18.6900	18.1300	18.2600	-2.301%	5,256,648	-11.446%
2024-11-11	17.7900	18.7000	17.6200	18.6900	+6.739%	10,032,102	-13.483%
2024-11-08	18.3600	18.3600	17.4100	17.5100	-4.630%	10,033,651	-7.653%
2024-11-07	17.8200	18.6100	17.8000	18.3600	+3.378%	7,788,097	-11.928%
2024-11-06	18.9700	19.0400	17.7250	17.7600	-4.310%	11,006,385	-8.953%
2024-11-05	18.0100	18.6000	17.7900	18.5600	+2.997%	5,993,840	-12.877%
2024-11-04	18.0800	18.4600	17.9600	18.0200	-0.442%	5,615,287	-10.266%
2024-11-01	18.5500	18.6900	18.1000	18.1000	-2.056%	6,572,244	-10.663%
2024-10-31	18.7000	18.7300	18.2800	18.4800	-1.229%	5,681,566	-12.500%
2024-10-30	18.8700	19.0900	18.6400	18.7100	-0.900%	6,372,296	-13.576%
2024-10-29	19.0000	19.3600	18.8700	18.8800	-0.892%	5,652,512	-14.354%
2024-10-28	19.2000	19.5100	19.0200	19.0500	+0.053%	5,621,305	-15.118%
2024-10-25	19.3000	19.4700	19.0200	19.0400	-0.262%	4,296,300	-15.074%
2024-10-24	19.5100	19.5400	18.9450	19.0900	-1.547%	5,150,017	-15.296%
2024-10-23	20.1100	20.2500	19.3200	19.3900	-4.764%	5,104,229	-16.606%
2024-10-22	21.1800	21.1800	20.1200	20.3600	-2.816%	5,397,513	-20.580%
2024-10-21	20.8900	21.1700	20.3500	20.9500	+0.721%	5,892,170	-22.816%
2024-10-18	20.0900	20.8300	20.0600	20.8000	+3.844%	4,981,894	-22.260%
2024-10-17	19.8000	20.1850	19.6601	20.0300	+1.162%	5,191,615	-19.271%
2024-10-16	20.0700	20.2199	19.6900	19.8000	-0.802%	4,473,640	-18.333%
2024-10-15	19.2100	20.3700	19.2100	19.9600	+3.420%	6,681,300	-18.988%
2024-10-14	19.5500	19.5800	19.0500	19.3000	-1.228%	5,417,030	-16.218%
2024-10-11	18.8100	19.9100	18.8100	19.5400	+3.991%	5,566,183	-17.247%
2024-10-10	18.9900	19.2000	18.7600	18.7900	-0.740%	3,866,698	-13.944%
2024-10-09	19.1200	19.2650	18.8000	18.9300	-1.097%	4,679,908	-14.580%
2024-10-08	18.9500	19.5200	18.7900	19.1400	+0.684%	4,401,560	-15.517%
2024-10-07	19.5700	19.5998	18.6450	19.0100	-3.109%	6,561,231	-14.940%
2024-10-04	19.9000	20.1152	19.4400	19.6200	+0.874%	4,373,648	-17.584%
2024-10-03	19.3300	19.7700	19.0300	19.4500	-0.256%	5,246,714	-16.864%
2024-10-02	20.6000	20.9900	19.4900	19.5000	-5.843%	6,358,481	-17.077%
2024-10-01	21.0000	21.0499	20.2400	20.7100	-1.848%	5,003,489	-21.922%
2024-09-30	20.9500	21.2750	20.8500	21.1000	+0.957%	6,401,150	-23.365%
2024-09-27	20.4400	21.0700	20.2200	20.9000	+3.210%	6,670,426	-22.632%
2024-09-26	20.0600	20.2600	19.7600	20.2500	+2.740%	4,320,390	-20.148%
2024-09-25	19.7200	20.2900	19.6150	19.7100	-0.253%	6,998,680	-17.960%
2024-09-24	19.1000	20.3750	19.0480	19.7600	+4.329%	9,775,751	-18.168%
2024-09-23	18.3500	19.0950	17.8900	18.9400	+1.392%	7,826,339	-14.625%
2024-09-20	18.6000	18.7800	18.3700	18.6800	+0.322%	18,935,659	-13.437%
2024-09-19	19.4800	19.5400	18.5950	18.6200	-1.845%	7,420,912	-13.158%
2024-09-18	18.8000	19.5100	18.7400	18.9700	+1.281%	6,353,036	-14.760%
2024-09-17	19.0400	19.3900	18.5900	18.7300	-0.899%	7,341,593	-13.668%
2024-09-16	19.7900	20.0950	18.8600	18.9000	-4.158%	8,143,639	-14.444%
2024-09-13	19.7500	20.2400	19.5313	19.7200	+1.336%	6,070,922	-18.002%
2024-09-12	18.8900	19.5200	18.8900	19.4600	+1.992%	4,627,474	-16.906%
2024-09-11	19.3800	19.4500	18.3000	19.0800	-4.024%	8,558,348	-15.252%
2024-09-10	19.9500	20.0400	19.6400	19.8800	+0.050%	5,073,039	-18.662%
2024-09-09	19.9000	20.1550	19.5600	19.8700	-0.201%	4,406,533	-18.621%
2024-09-06	20.3500	20.3800	19.5600	19.9100	-2.831%	6,405,612	-18.785%
2024-09-05	20.8100	21.0800	20.3100	20.4900	-0.437%	5,275,030	-21.083%
2024-09-04	20.1800	21.0350	20.1100	20.5800	+1.379%	8,915,510	-21.429%
2024-09-03	19.3500	20.3650	19.3200	20.3000	+4.693%	11,921,422	-20.345%
2024-08-30	19.7700	19.9500	19.0910	19.3900	-1.922%	8,029,009	-16.606%
2024-08-29	19.3650	20.1300	19.1250	19.7700	+0.611%	10,940,249	-18.209%
2024-08-28	20.2400	21.1600	19.2200	19.6500	+0.255%	23,731,156	-17.710%
2024-08-27	19.7000	20.0000	19.3700	19.6000	-1.359%	10,181,957	-17.500%
2024-08-26	19.7000	19.9300	19.2300	19.8700	+0.659%	7,376,631	-18.621%
2024-08-23	19.0700	19.8600	18.9700	19.7400	+4.114%	7,184,886	-18.085%
2024-08-22	19.4900	19.5000	18.7800	18.9600	-2.919%	6,650,615	-14.715%
2024-08-21	20.0000	20.3900	19.2450	19.5300	-1.014%	6,947,358	-17.204%
2024-08-20	19.9100	20.1350	19.6800	19.7300	-1.202%	4,369,838	-18.044%
2024-08-19	20.5000	20.5100	19.9000	19.9700	-2.347%	4,218,479	-19.029%
2024-08-16	20.0800	20.6090	19.9400	20.4500	+2.764%	4,419,451	-20.929%
2024-08-15	20.1400	20.2000	19.6200	19.9000	+3.700%	5,003,697	-18.744%
2024-08-14	19.6700	19.8050	19.1600	19.1900	-1.741%	4,321,767	-15.737%
2024-08-13	19.1700	19.7600	18.8600	19.5300	+1.297%	4,200,872	-17.204%
2024-08-12	20.4000	20.4914	19.1650	19.2800	-4.554%	5,222,360	-16.131%
2024-08-09	20.3800	20.4150	20.0100	20.2000	-0.493%	4,538,685	-19.950%
2024-08-08	19.9500	20.3900	19.6600	20.3000	+2.889%	5,103,172	-20.345%
2024-08-07	20.3600	20.5000	19.5600	19.7300	-1.103%	4,811,152	-18.044%
2024-08-06	19.8100	20.2050	19.2000	19.9500	+1.838%	4,362,567	-18.947%
2024-08-05	18.9700	20.0050	18.5401	19.5900	-3.068%	5,856,139	-17.458%
2024-08-02	20.1000	20.3350	19.6350	20.2100	-3.808%	5,322,300	-19.990%
2024-08-01	21.6200	22.0000	20.6000	21.0100	-3.001%	6,345,599	-23.037%
2024-07-31	21.4500	22.5300	21.3700	21.6600	+2.898%	6,975,923	-25.346%
2024-07-30	21.2400	21.2800	20.7200	21.0500	-0.237%	5,361,029	-23.183%
2024-07-29	20.5500	21.1800	20.2900	21.1000	+2.877%	6,416,895	-23.365%
2024-07-26	20.3100	20.6100	20.1300	20.5100	+2.294%	5,237,995	-21.160%
2024-07-25	19.9100	20.4600	19.9100	20.0500	+1.008%	5,527,962	-19.352%
2024-07-24	20.3500	20.6000	19.8500	19.8500	-3.312%	5,451,616	-18.539%
2024-07-23	20.5600	20.7250	20.1800	20.5300	-0.340%	4,683,870	-21.237%
2024-07-22	21.1100	21.1950	20.3500	20.6000	-2.045%	5,849,384	-21.505%
2024-07-19	21.7500	21.9450	20.9950	21.0300	-4.366%	4,429,529	-23.110%
2024-07-18	22.5000	22.6000	21.6100	21.9900	-3.170%	4,995,521	-26.467%
2024-07-17	22.1000	23.0200	22.0400	22.7100	+1.384%	5,287,023	-28.798%
2024-07-16	21.9600	22.5000	21.4810	22.4000	+2.423%	5,502,132	-27.813%
2024-07-15	22.4600	22.5500	21.7550	21.8700	-3.910%	6,917,335	-26.063%
2024-07-12	22.9700	23.0889	22.6099	22.7600	-0.132%	4,026,733	-28.954%
2024-07-11	22.4600	23.0300	22.2700	22.7900	+3.638%	5,286,644	-29.048%
2024-07-10	22.5500	22.5900	21.8101	21.9900	-1.787%	3,936,678	-26.467%
2024-07-09	22.3200	22.7300	21.9100	22.3900	+0.045%	3,454,016	-27.780%
2024-07-08	22.4500	22.5000	21.8900	22.3800	+0.404%	3,118,298	-27.748%
2024-07-05	21.5700	22.4700	21.4200	22.2900	+3.868%	4,767,715	-27.456%
2024-07-03	21.3500	21.7850	21.2000	21.4600	+0.846%	2,296,459	-24.651%
2024-07-02	21.8600	21.9790	21.2700	21.2800	-2.787%	5,689,306	-24.013%
2024-07-01	22.9300	23.0500	21.7700	21.8900	-4.785%	6,259,464	-26.131%
2024-06-28	23.0500	23.3100	22.6100	22.9900	-0.948%	4,651,832	-29.665%
2024-06-27	22.8500	23.4175	22.5000	23.2100	-0.343%	3,837,409	-30.332%
2024-06-26	23.9900	23.9900	23.0000	23.2900	-2.877%	5,939,262	-30.571%
2024-06-25	24.4300	24.7950	23.8950	23.9800	-2.122%	5,891,567	-32.569%
2024-06-24	22.8100	24.8300	22.7200	24.5000	+7.127%	7,691,437	-34.000%
2024-06-21	22.2500	23.0200	22.0200	22.8700	+2.694%	12,106,739	-29.296%
2024-06-20	21.3600	22.4800	21.3300	22.2700	+4.163%	5,187,424	-27.391%
2024-06-18	21.5900	21.7301	21.2300	21.3800	-1.520%	3,728,975	-24.369%
2024-06-17	21.6000	21.9050	20.8700	21.7100	+0.602%	5,581,383	-25.518%
2024-06-14	22.1500	22.5500	21.5050	21.5800	-3.661%	4,179,375	-25.070%
2024-06-13	22.5000	22.5600	22.0700	22.4000	-0.533%	3,598,150	-27.813%
2024-06-12	22.9200	23.3300	22.4850	22.5200	-1.141%	4,580,908	-28.197%
2024-06-11	22.9900	23.0100	22.5100	22.7800	-0.913%	4,405,752	-29.017%
2024-06-10	22.6200	23.0100	22.3150	22.9900	+0.745%	5,685,628	-29.665%
2024-06-07	22.0600	22.8700	22.0100	22.8200	+1.603%	5,011,889	-29.141%
2024-06-06	22.4900	22.7500	22.0700	22.4600	0.000%	5,128,670	-28.005%
2024-06-05	22.5500	22.5500	21.9400	22.4600	-0.045%	5,421,025	-28.005%
2024-06-04	23.5900	23.8800	22.4500	22.4700	-5.786%	6,880,278	-28.037%
2024-06-03	22.9800	24.3700	22.9500	23.8500	+6.521%	10,145,872	-32.201%
2024-05-31	21.1600	23.1500	21.0500	22.3900	+6.518%	13,608,981	-27.780%
2024-05-30	20.6900	21.2900	19.5800	21.0200	-22.862%	33,584,085	-23.073%
2024-05-29	26.7700	27.5900	26.7000	27.2500	+0.368%	8,584,783	-40.661%
2024-05-28	26.5000	27.2950	26.5000	27.1500	+2.492%	4,828,111	-40.442%
2024-05-24	26.4500	26.6290	26.1700	26.4900	+1.300%	2,850,919	-38.958%
2024-05-23	25.5800	26.2850	25.2300	26.1500	+2.148%	4,787,393	-38.164%
2024-05-22	25.6100	26.1300	25.3500	25.6000	-1.501%	4,489,236	-36.836%
2024-05-21	26.0700	26.5600	25.8400	25.9900	-0.650%	3,671,673	-37.784%
2024-05-20	25.8000	26.4200	25.7800	26.1600	+1.632%	3,756,069	-38.188%
2024-05-17	25.1800	25.8075	25.0900	25.7400	+1.820%	3,375,715	-37.179%
2024-05-16	25.6000	25.8000	25.1900	25.2800	-1.481%	4,097,365	-36.036%
2024-05-15	26.9500	27.2500	25.6001	25.6600	-4.003%	4,849,830	-36.984%
2024-05-14	26.9900	28.2500	26.3900	26.7300	+3.125%	6,445,695	-39.506%
2024-05-13	24.5500	26.8788	24.5001	25.9200	+8.316%	10,130,251	-37.616%
2024-05-10	24.1000	24.3073	23.7400	23.9300	-0.125%	4,319,884	-32.428%
2024-05-09	23.9000	24.2600	23.7650	23.9600	+0.084%	6,187,123	-32.513%
2024-05-08	23.6300	23.9400	23.4400	23.9400	-0.457%	3,653,205	-32.456%
2024-05-07	24.5700	24.9800	24.0400	24.0500	-1.515%	3,288,095	-32.765%
2024-05-06	24.4100	24.7100	24.2000	24.4200	+0.993%	3,647,834	-33.784%
2024-05-03	25.2100	25.3900	23.9801	24.1800	-1.907%	4,361,794	-33.127%
2024-05-02	24.3100	24.7950	23.8100	24.6500	+4.671%	3,766,420	-34.402%
2024-05-01	23.8700	24.4750	23.4300	23.5500	-1.629%	3,799,997	-31.338%
2024-04-30	24.0900	24.1000	23.7550	23.9400	-2.086%	3,976,329	-32.456%

document.getElementById("rLXF9P").onerror = function(){this.style.display='none';}; .dark-mode .cnqt3N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cnqt3N{ color: #333333; background-color: white; border: 2px solid #333333; }KSSKohls Corporationstock NYSE

KSS
Kohls Corporation
stock NYSE