Dark

KSS
Kohls Corporation
stock NYSE

At Close

Sep 11, 2026 3:59:58 PM EDT

17.23USD+2.621%(+0.44)3,819,531

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 11, 2026 9:28:30 AM EDT

16.92USD+0.774%(+0.13)14,518

After-hours

Sep 11, 2026 4:41:30 PM EDT

17.01USD-1.277%(-0.22)5,262

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-11	16.9500	17.4600	16.7600	17.2300	+2.621%	3,819,531	0.000%
2026-09-10	17.2300	17.3450	16.6300	16.7900	-4.167%	4,881,222	+2.621%
2026-09-09	18.4100	18.6200	17.5000	17.5200	-5.857%	3,037,317	-1.655%
2026-09-08	19.3200	19.4650	18.5250	18.6100	-4.270%	4,672,153	-7.415%
2026-09-04	19.2500	19.6375	19.1100	19.4400	+0.517%	3,129,172	-11.368%
2026-09-03	19.4000	19.5350	18.7700	19.3400	+0.677%	3,347,726	-10.910%
2026-09-02	18.0900	19.4000	18.0550	19.2100	+7.800%	4,219,613	-10.307%
2026-09-01	17.4200	18.4900	17.2100	17.8200	0.000%	4,689,266	-3.311%
2026-08-31	17.2600	18.1100	17.0950	17.8200	+1.829%	6,658,351	-3.311%
2026-08-28	18.2500	18.3100	17.4350	17.5000	-3.581%	4,697,093	-1.543%
2026-08-27	17.6000	18.4050	17.1100	18.1500	+1.171%	5,027,240	-5.069%
2026-08-26	16.6450	18.2300	16.0200	17.9400	+1.471%	12,994,739	-3.958%
2026-08-25	18.0500	18.0950	17.3950	17.6800	-3.388%	8,520,979	-2.545%
2026-08-24	17.7300	18.3800	17.7000	18.3000	+3.977%	4,595,851	-5.847%
2026-08-21	17.5100	17.8677	17.4250	17.6000	+1.558%	3,368,214	-2.102%
2026-08-20	18.4200	18.5500	16.8750	17.3300	-8.015%	6,043,284	-0.577%
2026-08-19	18.8400	19.2200	18.5200	18.8400	+0.749%	3,120,846	-8.546%
2026-08-18	19.1500	19.2327	18.6050	18.7000	-3.008%	3,215,303	-7.861%
2026-08-17	19.0750	19.3600	18.7100	19.2800	+0.364%	3,035,453	-10.633%
2026-08-14	19.4700	19.7400	18.9500	19.2100	-2.090%	3,558,035	-10.307%
2026-08-13	19.2400	19.6450	18.6300	19.6200	+1.816%	3,413,314	-12.181%
2026-08-12	18.5100	19.3900	18.3100	19.2700	+4.218%	3,731,400	-10.586%
2026-08-11	18.9400	18.9800	18.3800	18.4900	-2.838%	2,348,354	-6.814%
2026-08-10	19.4100	19.5100	18.9500	19.0300	-1.399%	2,521,760	-9.459%
2026-08-07	18.5700	19.5951	18.2300	19.3000	+4.607%	3,466,702	-10.725%
2026-08-06	19.4800	19.6100	18.4400	18.4500	-6.155%	4,013,517	-6.612%
2026-08-05	19.9500	20.3800	19.5500	19.6600	-2.189%	2,804,033	-12.360%
2026-08-04	19.9000	20.2650	19.4400	20.1000	0.000%	2,909,691	-14.279%
2026-08-03	19.5100	20.5500	19.5100	20.1000	+5.016%	3,318,786	-14.279%
2026-07-31	19.5500	19.7400	19.1300	19.1400	-1.846%	3,531,690	-9.979%
2026-07-30	18.8300	19.7250	18.7300	19.5000	+2.308%	4,919,170	-11.641%
2026-07-29	18.8000	19.2650	18.4200	19.0600	-0.157%	2,657,605	-9.601%
2026-07-28	18.5510	19.4300	18.5300	19.0900	+3.245%	4,444,764	-9.743%
2026-07-27	18.0400	18.6450	17.8500	18.4900	+3.066%	2,928,473	-6.814%
2026-07-24	18.2300	18.5700	17.9050	17.9400	-1.429%	2,206,212	-3.958%
2026-07-23	19.0500	19.0600	17.9200	18.2000	-4.612%	3,330,017	-5.330%
2026-07-22	18.2000	19.1000	18.2000	19.0800	+5.240%	3,337,726	-9.696%
2026-07-21	17.9900	18.1800	17.2700	18.1300	+3.187%	3,041,846	-4.964%
2026-07-20	17.3000	17.8600	17.1200	17.5700	+1.561%	2,338,420	-1.935%
2026-07-17	17.3700	18.0500	17.1350	17.3000	-1.086%	2,626,458	-0.405%
2026-07-16	17.2200	18.0500	16.9850	17.4900	+2.281%	3,529,738	-1.487%
2026-07-15	16.3100	17.5500	16.2401	17.1000	+4.078%	3,396,652	+0.760%
2026-07-14	16.8100	16.8900	16.0100	16.4300	-0.725%	2,659,792	+4.869%
2026-07-13	16.7900	17.2900	16.5350	16.5500	-1.488%	2,924,738	+4.109%
2026-07-10	16.5200	17.0950	16.2500	16.8000	+3.004%	2,757,166	+2.560%
2026-07-09	15.9200	16.6200	15.8920	16.3100	+2.643%	3,100,634	+5.641%
2026-07-08	16.3900	16.5650	15.7100	15.8900	-5.191%	4,404,931	+8.433%
2026-07-07	16.7200	17.2400	16.5150	16.7600	-0.828%	4,271,593	+2.804%
2026-07-06	17.8050	18.1300	16.8650	16.9000	-7.092%	5,931,297	+1.953%
2026-07-02	18.9500	18.9700	17.9650	18.1900	-3.090%	3,210,708	-5.278%
2026-07-01	17.7200	18.9300	17.5600	18.7700	+5.926%	4,605,871	-8.205%
2026-06-30	18.0900	18.3000	17.1600	17.7200	-3.957%	4,691,915	-2.765%
2026-06-29	19.1300	19.1350	18.1200	18.4500	-4.206%	4,303,383	-6.612%
2026-06-26	18.9300	19.3600	18.7050	19.2600	+0.891%	9,252,070	-10.540%
2026-06-25	19.0600	19.6200	18.6700	19.0900	+0.952%	5,605,720	-9.743%
2026-06-24	17.6400	19.0300	17.5901	18.9100	+7.872%	5,732,612	-8.884%
2026-06-23	17.2450	17.7650	17.1000	17.5300	-0.398%	3,554,746	-1.711%
2026-06-22	17.5100	18.4200	17.4050	17.6000	+2.029%	5,781,474	-2.102%
2026-06-18	16.7100	17.6500	16.7100	17.2500	+3.978%	6,559,042	-0.116%
2026-06-17	16.3000	17.2950	16.2500	16.5900	+0.424%	4,807,244	+3.858%
2026-06-16	16.9100	17.3100	16.2600	16.5200	-3.953%	4,286,247	+4.298%
2026-06-15	17.4500	18.0100	16.9300	17.2000	-4.762%	6,765,817	+0.174%
2026-06-12	17.6300	18.1200	17.4300	18.0600	+4.273%	4,893,519	-4.596%
2026-06-11	15.8800	17.6600	15.8600	17.3200	+9.137%	6,834,205	-0.520%
2026-06-10	15.8900	16.2450	15.5100	15.8700	-1.121%	5,368,651	+8.570%
2026-06-09	16.3400	16.6100	15.4900	16.0500	-1.048%	5,744,075	+7.352%
2026-06-08	15.3400	16.4750	15.2100	16.2200	+4.916%	5,896,634	+6.227%
2026-06-05	15.9400	15.9700	15.0750	15.4600	-3.133%	4,484,370	+11.449%
2026-06-04	15.6700	16.0250	15.5400	15.9600	+2.835%	3,824,291	+7.957%
2026-06-03	15.8500	16.0300	15.2550	15.5200	-2.082%	5,810,391	+11.018%
2026-06-02	15.1400	16.1100	14.9800	15.8500	+6.376%	6,659,983	+8.707%
2026-06-01	14.7400	15.2200	14.3300	14.9000	+3.760%	8,074,657	+15.638%
2026-05-29	15.1600	15.4550	14.1300	14.3600	-7.890%	10,078,581	+19.986%
2026-05-28	15.5100	16.2200	14.7800	15.5900	+20.572%	16,816,777	+10.520%
2026-05-27	13.4000	13.6500	12.9200	12.9300	-2.709%	6,166,922	+33.256%
2026-05-26	13.3400	13.4100	12.8550	13.2900	+1.761%	5,291,414	+29.646%
2026-05-22	12.8400	13.1800	12.7100	13.0600	+2.835%	5,188,236	+31.930%
2026-05-21	12.0500	12.7500	11.7300	12.7000	+4.013%	6,510,150	+35.669%
2026-05-20	11.7100	12.2750	11.3800	12.2100	+4.003%	5,729,573	+41.114%
2026-05-19	11.7600	11.8400	11.4250	11.7400	+0.171%	4,074,758	+46.763%
2026-05-18	11.8300	12.0400	11.3810	11.7200	-0.425%	4,497,362	+47.014%
2026-05-15	11.6000	11.9800	11.5100	11.7700	-1.341%	3,789,728	+46.389%
2026-05-14	12.3900	12.6500	11.9100	11.9300	-1.242%	4,754,245	+44.426%
2026-05-13	12.8600	12.8600	12.0300	12.0800	-5.106%	4,933,530	+42.632%
2026-05-12	13.0600	13.0600	12.4550	12.7300	-2.750%	4,857,134	+35.350%
2026-05-11	14.4200	14.4200	12.8800	13.0900	-9.724%	7,347,540	+31.627%
2026-05-08	14.5400	14.5700	14.1300	14.5000	+1.045%	3,830,114	+18.828%
2026-05-07	14.4200	14.7300	14.0950	14.3500	-0.416%	3,936,483	+20.070%
2026-05-06	14.6000	15.0300	14.3250	14.4100	+1.123%	3,109,647	+19.570%
2026-05-05	14.4550	14.7000	14.2400	14.2500	+0.423%	3,243,732	+20.912%
2026-05-04	14.9200	15.0300	14.1000	14.1900	-3.206%	4,073,517	+21.424%
2026-05-01	14.3300	14.7500	14.1900	14.6600	+3.458%	3,415,471	+17.531%
2026-04-30	14.1900	14.4000	13.9850	14.1700	+1.359%	4,518,510	+21.595%
2026-04-29	14.6450	14.6450	13.8450	13.9800	-5.604%	3,710,463	+23.247%
2026-04-28	15.2800	15.9000	14.7050	14.8100	-2.949%	3,772,357	+16.340%
2026-04-27	14.7400	15.4450	14.7200	15.2600	+3.880%	3,883,836	+12.910%
2026-04-24	15.0200	15.1900	14.6600	14.6900	-2.457%	4,182,098	+17.291%
2026-04-23	15.4700	15.6499	14.5900	15.0600	-2.713%	5,033,700	+14.409%
2026-04-22	15.9000	16.1700	15.2500	15.4800	-2.457%	4,400,059	+11.305%
2026-04-21	14.8200	16.0000	14.7500	15.8700	+8.624%	6,686,438	+8.570%
2026-04-20	14.3200	14.7300	14.1700	14.6100	+0.620%	4,603,892	+17.933%
2026-04-17	14.7700	15.1500	14.3750	14.5200	+1.326%	5,103,771	+18.664%
2026-04-16	14.1400	14.6500	14.0550	14.3300	+0.210%	3,826,446	+20.237%
2026-04-15	13.6200	14.4750	13.5100	14.3000	+4.993%	5,412,718	+20.490%
2026-04-14	13.5600	14.0400	13.5100	13.6200	+1.189%	5,374,839	+26.505%
2026-04-13	13.1500	13.5400	13.0900	13.4600	+1.355%	5,392,382	+28.009%
2026-04-10	13.9200	14.0150	13.2000	13.2800	-3.066%	3,779,727	+29.744%
2026-04-09	13.4700	13.9650	13.2300	13.7000	+1.406%	2,992,672	+25.766%
2026-04-08	13.8000	13.9400	13.3400	13.5100	+4.729%	4,310,410	+27.535%
2026-04-07	13.0500	13.1500	12.8500	12.9000	-3.226%	2,821,429	+33.566%
2026-04-06	12.9800	13.3300	12.8500	13.3300	+3.978%	3,109,153	+29.257%
2026-04-02	12.5800	12.9650	12.3400	12.8200	-0.466%	2,808,678	+34.399%
2026-04-01	13.0100	13.1600	12.8300	12.8800	-0.155%	3,204,083	+33.773%
2026-03-31	12.6500	13.1300	12.4201	12.9000	+5.738%	3,262,090	+33.566%
2026-03-30	12.3300	12.6903	12.1250	12.2000	-2.087%	3,537,610	+41.230%
2026-03-27	12.7300	12.9900	12.1800	12.4600	-3.560%	4,802,769	+38.283%
2026-03-26	12.5900	13.0700	12.4300	12.9200	+1.732%	3,796,687	+33.359%
2026-03-25	12.5500	12.7950	12.3000	12.7000	+2.834%	3,498,613	+35.669%
2026-03-24	12.8750	13.1500	12.3400	12.3500	-6.084%	5,862,656	+39.514%
2026-03-23	13.0100	13.2300	12.7500	13.1500	+5.792%	5,775,358	+31.027%
2026-03-20	12.6900	12.9500	12.3500	12.4300	-3.268%	10,065,818	+38.616%
2026-03-19	12.0500	12.9850	11.9500	12.8500	+6.816%	5,784,591	+34.086%
2026-03-18	12.6900	12.7200	11.9200	12.0300	-5.201%	8,282,020	+43.225%
2026-03-17	13.2100	13.7125	12.6207	12.6900	-2.684%	7,171,183	+35.776%
2026-03-16	13.3400	13.4300	12.9300	13.0400	-1.062%	4,396,264	+32.132%
2026-03-13	13.3200	13.6200	13.0610	13.1800	-0.678%	4,481,827	+30.728%
2026-03-12	13.5400	13.9800	13.0250	13.2700	-3.771%	8,414,637	+29.842%
2026-03-11	14.5400	14.8990	13.5200	13.7900	-5.418%	7,967,973	+24.946%
2026-03-10	14.3750	16.9399	14.3100	14.5800	-1.486%	19,805,044	+18.176%
2026-03-09	14.6500	14.8900	13.8600	14.8000	-2.116%	10,800,346	+16.419%
2026-03-06	15.4250	15.6000	14.8650	15.1200	-3.510%	5,240,470	+13.955%
2026-03-05	15.1800	15.7600	15.0600	15.6700	+2.485%	5,288,545	+9.955%
2026-03-04	15.8300	16.0700	15.2800	15.2900	-0.585%	4,185,520	+12.688%
2026-03-03	15.0500	15.5500	14.7208	15.3800	-0.646%	5,677,600	+12.029%
2026-03-02	15.9110	16.1400	15.3600	15.4800	-5.437%	5,284,164	+11.305%
2026-02-27	17.1100	17.1600	16.1700	16.3700	-6.189%	4,710,369	+5.254%
2026-02-26	17.3700	17.8500	17.2200	17.4500	+1.690%	3,359,344	-1.261%
2026-02-25	17.5000	17.5550	17.0600	17.1600	-3.106%	2,537,358	+0.408%
2026-02-24	17.8100	18.3400	17.6100	17.7100	-2.370%	2,310,287	-2.710%
2026-02-23	18.3100	18.4750	17.3000	18.1400	-3.408%	3,225,131	-5.017%
2026-02-20	18.9400	20.2100	18.0300	18.7800	-2.492%	5,556,632	-8.253%
2026-02-19	18.8500	19.3100	18.3800	19.2600	-0.311%	3,464,484	-10.540%
2026-02-18	19.5700	19.9200	19.1900	19.3200	-1.227%	2,448,269	-10.818%
2026-02-17	20.0700	20.4300	19.4500	19.5600	-1.461%	2,713,799	-11.912%
2026-02-13	19.1750	20.1000	18.5100	19.8500	+4.915%	3,971,364	-13.199%
2026-02-12	19.1700	19.9500	18.3600	18.9200	+0.745%	3,793,917	-8.932%
2026-02-11	17.5200	18.9000	17.5200	18.7800	+8.555%	5,050,735	-8.253%
2026-02-10	17.3500	17.8400	17.2900	17.3000	-1.425%	3,923,230	-0.405%
2026-02-09	18.2100	18.4700	17.4300	17.5500	-5.135%	2,990,794	-1.823%
2026-02-06	17.8700	18.7900	17.6650	18.5000	+4.402%	2,869,034	-6.865%
2026-02-05	18.1600	18.3420	17.3100	17.7200	-2.423%	3,375,844	-2.765%
2026-02-04	18.3200	18.8200	17.8500	18.1600	+0.387%	3,453,855	-5.121%
2026-02-03	17.7500	18.3700	17.5000	18.0900	+0.668%	3,946,705	-4.754%
2026-02-02	17.4700	18.4500	17.4650	17.9700	+2.862%	3,831,739	-4.118%
2026-01-30	16.8800	17.7550	16.8650	17.4700	+3.373%	4,326,997	-1.374%
2026-01-29	17.1500	17.3200	16.8300	16.9000	-1.858%	3,353,883	+1.953%
2026-01-28	17.9800	18.0500	16.9000	17.2200	-3.204%	3,249,402	+0.058%
2026-01-27	17.7700	17.8900	17.4700	17.7900	+0.622%	2,688,348	-3.148%
2026-01-26	17.5300	17.9200	17.3300	17.6800	+0.113%	2,645,400	-2.545%
2026-01-23	17.7100	18.1500	17.6000	17.6600	-0.507%	3,115,072	-2.435%
2026-01-22	18.2000	18.4300	17.7100	17.7500	-0.893%	4,181,386	-2.930%
2026-01-21	18.0750	18.4100	17.9000	17.9100	-0.610%	3,060,182	-3.797%
2026-01-20	18.2400	18.3400	17.6700	18.0200	-3.222%	3,878,901	-4.384%
2026-01-16	19.1200	19.4600	18.5200	18.6200	-3.323%	3,300,777	-7.465%
2026-01-15	19.2600	19.3900	18.8400	19.2600	-0.259%	3,925,974	-10.540%
2026-01-14	20.3900	20.6100	18.9100	19.3100	-5.713%	4,280,441	-10.772%
2026-01-13	19.8400	20.6700	19.7600	20.4800	+3.749%	3,026,535	-15.869%
2026-01-12	19.9100	20.3950	19.2800	19.7400	-3.895%	4,927,657	-12.715%
2026-01-09	21.7700	22.3000	20.3500	20.5400	-5.607%	3,948,532	-16.115%
2026-01-08	20.4800	22.2000	20.3169	21.7600	+5.375%	3,126,223	-20.818%
2026-01-07	22.1100	22.1600	20.5700	20.6500	-6.603%	2,962,516	-16.562%
2026-01-06	21.3800	22.3200	21.2200	22.1100	+3.366%	2,921,590	-22.071%
2026-01-05	21.4000	21.9150	21.0100	21.3900	+0.234%	3,637,349	-19.448%
2026-01-02	20.7100	21.5300	20.3100	21.3400	+4.557%	3,876,316	-19.260%
2025-12-31	20.3500	20.6100	20.1700	20.4100	+0.295%	2,548,442	-15.581%
2025-12-30	20.7900	20.9300	20.2500	20.3500	-2.492%	3,318,037	-15.332%
2025-12-29	21.1000	21.6000	20.5000	20.8700	-3.245%	3,592,715	-17.441%
2025-12-26	21.3800	21.5700	21.1000	21.5700	-0.139%	3,294,498	-20.121%
2025-12-24	21.3000	21.6400	21.2500	21.6000	+0.840%	1,445,831	-20.231%
2025-12-23	21.7500	21.8400	21.1900	21.4200	-1.923%	3,126,875	-19.561%
2025-12-22	23.2000	23.2100	21.5100	21.8400	-5.862%	4,411,086	-21.108%
2025-12-19	22.5600	23.2646	22.2500	23.2000	+2.338%	6,653,875	-25.733%
2025-12-18	22.6550	23.4100	22.5700	22.6700	+1.025%	3,034,293	-23.996%
2025-12-17	22.9700	23.2300	22.4050	22.4400	-2.222%	2,844,505	-23.217%
2025-12-16	22.4100	23.1150	21.8400	22.9500	+3.472%	5,316,368	-24.924%
2025-12-15	23.4100	23.5000	22.1500	22.1800	-4.684%	4,476,937	-22.317%
2025-12-12	23.9900	24.2100	23.1300	23.2700	-2.636%	2,676,094	-25.956%
2025-12-11	23.6500	24.3800	23.1700	23.9000	+1.143%	3,165,499	-27.908%
2025-12-10	23.1400	24.3800	23.1001	23.6300	+0.940%	4,373,821	-27.084%
2025-12-09	22.4000	23.5100	22.3101	23.4100	+3.128%	3,367,764	-26.399%
2025-12-08	22.9400	23.1100	21.9100	22.7000	-1.518%	4,190,334	-24.097%
2025-12-05	22.7500	23.5000	22.5500	23.0500	+2.081%	5,500,259	-25.249%
2025-12-04	22.6700	23.0500	22.0400	22.5800	-1.698%	4,624,684	-23.694%
2025-12-03	24.7000	24.7700	22.8600	22.9700	-7.042%	7,085,279	-24.989%
2025-12-02	24.3600	24.8900	23.8450	24.7100	+2.404%	4,873,248	-30.271%
2025-12-01	24.2900	25.2200	23.9900	24.1300	-1.871%	6,592,527	-28.595%
2025-11-28	24.1100	24.6400	23.6300	24.5900	+2.033%	5,169,390	-29.931%
2025-11-26	22.3200	24.9100	22.2400	24.1000	+7.493%	18,485,910	-28.506%
2025-11-25	19.4900	22.4550	19.3700	22.4200	+42.530%	35,526,948	-23.149%
2025-11-24	15.7250	16.0700	15.4050	15.7300	+0.127%	8,683,693	+9.536%
2025-11-21	15.2100	16.1600	15.0200	15.7100	+4.733%	5,321,686	+9.675%
2025-11-20	15.5400	15.7400	14.8700	15.0000	-2.661%	4,263,198	+14.867%
2025-11-19	15.7200	15.7300	14.8500	15.4100	-2.034%	3,809,903	+11.811%
2025-11-18	15.8000	16.2400	15.7000	15.7300	-1.626%	2,957,606	+9.536%
2025-11-17	16.5900	16.6800	15.8050	15.9900	-4.537%	3,068,916	+7.755%
2025-11-14	17.0200	17.2350	16.5801	16.7500	-4.286%	2,703,924	+2.866%
2025-11-13	18.1000	18.3900	17.3450	17.5000	-3.101%	2,461,630	-1.543%
2025-11-12	18.3700	18.7500	17.8100	18.0600	+0.445%	3,093,454	-4.596%
2025-11-11	17.8600	18.3300	17.6360	17.9800	+0.391%	3,087,681	-4.171%
2025-11-10	17.5000	18.2800	17.2850	17.9100	+5.291%	5,765,645	-3.797%
2025-11-07	16.6600	17.1000	16.2700	17.0100	+1.552%	4,156,565	+1.293%
2025-11-06	17.4200	17.8400	16.3600	16.7500	-4.504%	5,136,652	+2.866%
2025-11-05	16.1400	18.1368	15.9750	17.5400	+8.876%	7,871,464	-1.767%
2025-11-04	15.9900	16.5200	15.9100	16.1100	-1.768%	3,524,435	+6.952%
2025-11-03	16.0500	16.6900	15.9400	16.4000	+0.799%	3,880,784	+5.061%
2025-10-31	15.7200	16.2900	15.5650	16.2700	+3.171%	3,584,137	+5.900%
2025-10-30	15.7600	16.1400	15.5000	15.7700	-1.004%	3,372,625	+9.258%
2025-10-29	16.3800	16.6950	15.7150	15.9300	-3.043%	3,146,132	+8.161%
2025-10-28	16.1500	16.7100	15.9700	16.4300	+0.367%	2,893,007	+4.869%
2025-10-27	16.6200	17.1500	16.2350	16.3700	-0.061%	3,966,700	+5.254%
2025-10-24	16.3900	16.6000	16.2300	16.3800	+1.111%	2,897,792	+5.189%
2025-10-23	16.5100	16.8800	16.1000	16.2000	-2.819%	3,892,208	+6.358%
2025-10-22	16.3600	16.7400	16.1750	16.6700	+1.646%	3,533,596	+3.359%
2025-10-21	16.1500	16.9200	16.0100	16.4000	+1.422%	3,753,049	+5.061%
2025-10-20	15.6700	16.4050	15.4700	16.1700	+4.390%	5,406,437	+6.555%
2025-10-17	15.6900	15.9400	15.1180	15.4900	-1.776%	3,511,161	+11.233%
2025-10-16	15.1700	15.8100	15.1200	15.7700	+2.736%	6,229,361	+9.258%
2025-10-15	15.4400	15.8500	15.2700	15.3500	-0.904%	2,681,888	+12.248%
2025-10-14	15.0200	15.7300	15.0000	15.4900	-0.258%	3,619,988	+11.233%
2025-10-13	14.4000	15.5700	14.3250	15.5300	+11.087%	6,168,186	+10.947%
2025-10-10	15.3700	15.3800	13.9200	13.9800	-8.448%	7,772,742	+23.247%
2025-10-09	15.6500	15.6800	15.0000	15.2700	-2.924%	4,711,890	+12.836%
2025-10-08	15.8800	16.0800	15.6050	15.7300	-0.820%	3,140,670	+9.536%
2025-10-07	16.5600	16.5700	15.8500	15.8600	-3.937%	3,889,182	+8.638%
2025-10-06	16.8800	16.9900	16.4400	16.5100	-2.365%	4,038,646	+4.361%
2025-10-03	16.5200	17.0550	16.4500	16.9100	+2.921%	5,769,365	+1.892%
2025-10-02	15.8500	16.5800	15.7100	16.4300	+3.856%	4,289,468	+4.869%
2025-10-01	15.4200	16.0200	15.2900	15.8200	+2.928%	5,726,689	+8.913%
2025-09-30	15.2300	15.5400	15.0400	15.3700	-0.065%	4,950,474	+12.101%
2025-09-29	16.2700	16.2700	15.1400	15.3800	-5.237%	6,540,392	+12.029%
2025-09-26	16.1100	16.3750	15.9300	16.2300	+1.121%	4,288,283	+6.161%
2025-09-25	16.8100	16.9800	16.0000	16.0500	-6.250%	5,435,328	+7.352%
2025-09-24	17.2000	17.6300	17.1100	17.1200	-0.926%	3,713,793	+0.643%
2025-09-23	17.1900	17.9150	16.9800	17.2800	+2.309%	4,420,246	-0.289%
2025-09-22	17.3450	17.5650	16.8400	16.8900	-2.144%	5,050,840	+2.013%
2025-09-19	17.9900	18.1800	16.9100	17.2600	-0.690%	9,475,164	-0.174%
2025-09-18	17.2000	18.0400	17.1936	17.3800	+0.812%	5,945,412	-0.863%
2025-09-17	16.6500	18.2500	16.6300	17.2400	+3.544%	11,565,670	-0.058%
2025-09-16	16.0200	16.7500	15.7000	16.6500	+3.738%	9,550,205	+3.483%
2025-09-15	15.2900	16.0500	15.0200	16.0500	+4.902%	4,022,120	+7.352%
2025-09-12	15.9100	16.0700	15.1400	15.3000	-5.204%	5,780,391	+12.614%
2025-09-11	16.0300	16.2300	15.6500	16.1400	+0.623%	4,047,083	+6.753%
2025-09-10	16.3000	16.5700	15.7550	16.0400	-3.490%	4,157,269	+7.419%
2025-09-09	16.6000	16.7100	16.0100	16.6200	+0.181%	3,884,427	+3.670%
2025-09-08	16.7800	16.8928	15.9800	16.5900	+0.121%	3,993,679	+3.858%
2025-09-05	16.6300	17.1200	16.3650	16.5700	+0.914%	6,491,824	+3.983%
2025-09-04	15.9100	16.4700	15.6800	16.4200	+3.596%	4,470,238	+4.933%
2025-09-03	16.4050	16.5700	15.3600	15.8500	-1.736%	5,963,997	+8.707%
2025-09-02	14.7800	16.1850	14.6200	16.1300	+7.105%	7,264,054	+6.820%
2025-08-29	15.3700	15.6600	15.0600	15.0600	-2.017%	5,707,028	+14.409%
2025-08-28	16.2700	16.4400	14.4200	15.3700	-4.947%	16,934,376	+12.101%
2025-08-27	16.4550	16.8300	15.1700	16.1700	+24.003%	47,362,857	+6.555%
2025-08-26	13.9600	14.1703	12.1600	13.0400	-6.523%	15,017,576	+32.132%
2025-08-25	13.7500	14.3800	13.6500	13.9500	+0.432%	6,102,698	+23.513%
2025-08-22	13.3900	14.2500	13.3100	13.8900	+4.279%	6,864,149	+24.046%
2025-08-21	13.2500	13.6150	12.9600	13.3200	-0.150%	4,007,918	+29.354%
2025-08-20	13.4400	13.5050	13.0800	13.3400	-2.271%	4,368,015	+29.160%
2025-08-19	13.7600	14.0800	13.5642	13.6500	+0.073%	4,428,383	+26.227%
2025-08-18	13.9700	13.9800	13.4300	13.6400	-0.944%	4,951,315	+26.320%
2025-08-15	14.5100	14.5300	13.4811	13.7700	-4.772%	7,287,721	+25.127%
2025-08-14	13.6200	14.4750	13.2800	14.4600	+3.286%	9,272,577	+19.156%
2025-08-13	12.8900	14.1350	12.7900	14.0000	+9.119%	10,818,366	+23.071%
2025-08-12	12.6800	13.0800	12.4700	12.8300	+5.078%	6,251,140	+34.295%
2025-08-11	11.4900	12.3100	11.4000	12.2100	+9.802%	7,354,465	+41.114%
2025-08-08	11.3050	11.3050	10.8500	11.1200	-1.506%	4,724,395	+54.946%
2025-08-07	11.8500	11.9202	11.1500	11.2900	-3.915%	4,127,900	+52.613%
2025-08-06	11.4000	11.9500	11.4000	11.7500	+2.174%	4,461,533	+46.638%
2025-08-05	11.4200	11.7800	11.1148	11.5000	+0.966%	6,137,038	+49.826%
2025-08-04	10.7400	11.5000	10.7400	11.3900	+6.151%	7,826,465	+51.273%
2025-08-01	10.4750	10.8800	10.3303	10.7300	-1.015%	6,803,175	+60.578%
2025-07-31	11.1600	11.3350	10.6500	10.8400	-4.661%	8,161,086	+58.948%
2025-07-30	11.5950	11.8900	11.2000	11.3700	-2.737%	8,299,276	+51.539%
2025-07-29	12.6600	12.8600	11.6700	11.6900	-8.885%	11,906,895	+47.391%
2025-07-28	12.8050	12.9000	12.1200	12.8300	+0.313%	10,948,884	+34.295%
2025-07-25	13.6950	13.6950	12.5200	12.7900	-6.163%	16,565,014	+34.715%
2025-07-24	12.3350	14.0599	12.2000	13.6300	+10.813%	31,351,847	+26.412%
2025-07-23	14.0011	14.1000	11.8100	12.3000	-14.226%	44,988,980	+40.081%
2025-07-22	19.7500	21.3900	12.3744	14.3400	+37.620%	209,344,034	+20.153%
2025-07-21	9.6750	10.4200	9.5600	10.4200	+8.768%	9,403,582	+65.355%
2025-07-18	9.7700	9.8200	9.5100	9.5800	-0.519%	5,069,711	+79.854%
2025-07-17	9.4400	9.6787	9.4200	9.6300	+2.556%	3,857,875	+78.920%
2025-07-16	9.3200	9.4900	9.1900	9.3900	+1.294%	4,055,744	+83.493%
2025-07-15	9.8000	9.8549	9.2050	9.2700	-4.531%	6,764,113	+85.868%
2025-07-14	9.5400	9.8100	9.4600	9.7100	+1.463%	6,738,234	+77.446%
2025-07-11	9.5000	9.7154	9.2800	9.5700	-0.829%	6,992,568	+80.042%
2025-07-10	9.3600	10.0500	9.3400	9.6500	+3.209%	10,006,163	+78.549%
2025-07-09	9.0600	9.4500	9.0100	9.3500	+2.974%	6,117,266	+84.278%
2025-07-08	9.0800	9.2300	8.8800	9.0800	+0.665%	7,042,624	+89.758%
2025-07-07	9.1950	9.3000	8.9500	9.0200	-2.802%	6,821,320	+91.020%
2025-07-03	9.3800	9.3800	9.0800	9.2800	+0.870%	4,409,794	+85.668%
2025-07-02	9.2550	9.2900	8.8300	9.2000	+0.437%	6,995,305	+87.283%
2025-07-01	8.4200	9.6550	8.3400	9.1600	+8.019%	13,460,712	+88.100%
2025-06-30	8.6200	8.8300	8.3600	8.4800	+0.474%	5,852,587	+103.184%
2025-06-27	8.4600	8.6700	8.3700	8.4400	+1.321%	21,760,438	+104.147%
2025-06-26	8.1300	8.3800	7.9900	8.3300	+2.713%	5,580,353	+106.843%
2025-06-25	8.2400	8.2900	8.0300	8.1100	-1.338%	6,445,128	+112.454%
2025-06-24	8.2900	8.5000	8.1700	8.2200	+1.481%	5,039,107	+109.611%
2025-06-23	8.0200	8.2100	7.9300	8.1000	-1.580%	7,565,949	+112.716%
2025-06-20	8.3900	8.4700	8.1600	8.2300	-1.082%	7,738,913	+109.356%
2025-06-18	8.4550	8.6500	8.3200	8.3200	-1.771%	5,865,098	+107.091%
2025-06-17	8.8000	8.8800	8.4600	8.4700	-5.151%	5,940,552	+103.424%
2025-06-16	8.3900	8.9700	8.2509	8.9300	+9.975%	7,624,155	+92.945%
2025-06-13	8.4700	8.6100	8.0900	8.1200	-6.881%	7,934,455	+112.192%
2025-06-12	8.5200	8.8350	8.4650	8.7200	-0.683%	6,188,756	+97.592%
2025-06-11	9.5700	9.5900	8.7800	8.7800	-6.596%	9,342,760	+96.241%
2025-06-10	9.2500	9.6470	9.1300	9.4000	+4.329%	9,040,159	+83.298%
2025-06-09	9.0800	9.2600	8.8300	9.0100	+2.971%	7,836,638	+91.232%
2025-06-06	8.6700	8.8800	8.6100	8.7500	+2.100%	7,139,376	+96.914%
2025-06-05	8.2300	8.5800	8.1800	8.5700	+5.412%	7,927,778	+101.050%
2025-06-04	8.4950	8.6250	8.1000	8.1300	-2.867%	9,077,647	+111.931%
2025-06-03	8.2000	8.5550	8.1700	8.3700	+2.574%	8,938,738	+105.854%
2025-06-02	8.1200	8.3400	7.9200	8.1600	+0.369%	9,460,351	+111.152%
2025-05-30	7.9500	8.5100	7.8200	8.1300	+1.119%	14,925,730	+111.931%
2025-05-29	9.1000	9.9599	7.8400	8.0400	-0.741%	28,220,582	+114.303%
2025-05-28	8.0500	8.1800	7.7400	8.1000	+2.402%	12,938,636	+112.716%
2025-05-27	7.6700	8.0950	7.6100	7.9100	+5.749%	8,013,589	+117.826%
2025-05-23	7.7700	7.8399	7.4700	7.4800	-7.768%	7,784,276	+130.348%
2025-05-22	7.7800	8.1800	7.7696	8.1100	+3.841%	6,495,124	+112.454%
2025-05-21	8.0000	8.2250	7.7200	7.8100	-5.904%	10,707,500	+120.615%
2025-05-20	8.4800	8.8600	8.2400	8.3000	-1.659%	11,690,627	+107.590%
2025-05-19	8.3300	8.5950	8.2200	8.4400	-1.402%	8,812,719	+104.147%
2025-05-16	8.4900	8.8500	8.4730	8.5600	+2.270%	10,218,313	+101.285%
2025-05-15	8.1100	8.4600	7.9500	8.3700	+3.206%	9,044,578	+105.854%
2025-05-14	8.1150	8.1785	7.7750	8.1100	+0.620%	8,637,534	+112.454%
2025-05-13	7.7500	8.1150	7.5250	8.0600	+6.473%	8,783,247	+113.772%
2025-05-12	7.4600	7.8700	7.3950	7.5700	+12.817%	12,824,836	+127.609%
2025-05-09	7.1700	7.2800	6.7000	6.7100	-4.958%	7,484,784	+156.781%
2025-05-08	6.6600	7.0800	6.6250	7.0600	+8.282%	9,528,093	+144.051%
2025-05-07	6.5700	6.7100	6.4700	6.5200	0.000%	6,465,761	+164.264%
2025-05-06	6.9400	6.9700	6.5000	6.5200	-7.649%	10,050,979	+164.264%
2025-05-05	7.5200	7.6500	7.0500	7.0600	-5.867%	7,922,482	+144.051%
2025-05-02	7.3000	7.6250	7.1600	7.5000	+4.022%	9,998,011	+129.733%
2025-05-01	7.1200	7.4500	6.8600	7.2100	+7.612%	19,549,012	+138.974%
2025-04-30	6.6200	6.7250	6.3800	6.7000	-1.760%	5,330,053	+157.164%
2025-04-29	6.9100	6.9100	6.6100	6.8200	-2.292%	6,085,008	+152.639%
2025-04-28	6.9700	7.0539	6.8550	6.9800	-1.133%	7,176,863	+146.848%
2025-04-25	7.0650	7.2250	6.9550	7.0600	+0.427%	7,518,013	+144.051%
2025-04-24	6.7400	7.1172	6.6300	7.0300	+4.769%	9,587,022	+145.092%
2025-04-23	7.1600	7.3600	6.6900	6.7100	-0.740%	10,218,078	+156.781%
2025-04-22	7.0000	7.1200	6.6700	6.7600	-3.704%	13,275,103	+154.882%
2025-04-21	6.3600	7.0600	6.3300	7.0200	+8.333%	16,511,045	+145.442%
2025-04-17	6.1800	6.4900	6.0800	6.4800	+5.710%	9,893,480	+165.895%
2025-04-16	6.2000	6.4451	6.0400	6.1300	-2.077%	8,532,677	+181.077%
2025-04-15	6.5400	6.5400	6.1600	6.2600	-3.840%	9,947,595	+175.240%
2025-04-14	6.9000	6.9600	6.3300	6.5100	-3.125%	10,883,697	+164.670%
2025-04-11	6.8600	6.8600	6.4123	6.7200	-1.754%	10,934,496	+156.399%
2025-04-10	7.4500	7.4750	6.6250	6.8400	-11.856%	13,040,787	+151.901%
2025-04-09	6.1300	7.7900	6.0800	7.7600	+25.566%	23,335,061	+122.036%
2025-04-08	7.0700	7.1350	6.0750	6.1800	-9.251%	14,638,988	+178.803%
2025-04-07	6.7200	7.3400	6.4700	6.8100	-5.021%	15,071,431	+153.010%
2025-04-04	6.2000	7.2500	6.0400	7.1700	+7.982%	25,866,603	+140.307%
2025-04-03	7.8450	7.8900	6.3101	6.6400	-22.791%	37,181,471	+159.488%
2025-04-02	8.1500	8.6800	8.1500	8.6000	+4.116%	13,515,214	+100.349%
2025-04-01	8.1950	8.4400	8.1300	8.2600	+0.978%	8,864,703	+108.596%
2025-03-31	8.2800	8.4500	8.1700	8.1800	-3.424%	8,583,042	+110.636%
2025-03-28	8.4000	8.5800	8.3000	8.4700	-1.626%	10,168,881	+103.424%
2025-03-27	8.8000	8.8900	8.5200	8.6100	-3.799%	8,709,285	+100.116%
2025-03-26	9.1300	9.1300	8.7200	8.9500	-2.186%	11,467,133	+92.514%
2025-03-25	9.3050	9.6200	9.1000	9.1500	-2.660%	11,831,755	+88.306%
2025-03-24	8.5000	9.4300	8.3900	9.4000	+13.527%	16,534,208	+83.298%

document.getElementById("mqHvJr").onerror = function(){this.style.display='none';}; .dark-mode .fbQ1Jd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fbQ1Jd{ color: #333333; background-color: white; border: 2px solid #333333; }KSSKohls Corporationstock NYSE

KSS
Kohls Corporation
stock NYSE