Kohls Corp (KSS) Historical Stock Data
24.53 ↑0.25 (1.03%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, KSS is up 0.18% a day on average. There have been 15 days where Kohls Corp closed green and 15 days where KSS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 24.34 | 24.53 | ↑$0.19 (0.78%) | 24.24 | 24.99 | 3.81M |
| 2024-04-25 | 24.13 | 24.28 | ↑$0.15 (0.62%) | 23.43 | 24.30 | 5.25M |
| 2024-04-24 | 25.34 | 24.89 | ↓$0.45 (-1.78%) | 24.42 | 25.48 | 6.17M |
| 2024-04-23 | 24.70 | 25.40 | ↑$0.70 (2.83%) | 24.65 | 25.90 | 7.78M |
| 2024-04-22 | 23.40 | 24.70 | ↑$1.30 (5.56%) | 23.39 | 24.82 | 9.14M |
| 2024-04-19 | 22.73 | 23.19 | ↑$0.46 (2.02%) | 22.63 | 23.34 | 5.01M |
| 2024-04-18 | 21.92 | 22.85 | ↑$0.93 (4.24%) | 21.43 | 22.94 | 7.91M |
| 2024-04-17 | 22.16 | 21.86 | ↓$0.30 (-1.35%) | 21.58 | 22.39 | 4.12M |
| 2024-04-16 | 22.12 | 22.02 | ↓$0.10 (-0.45%) | 21.81 | 22.39 | 4.66M |
| 2024-04-15 | 23.08 | 22.23 | ↓$0.85 (-3.68%) | 22.05 | 23.17 | 5.72M |
| 2024-04-12 | 23.23 | 22.73 | ↓$0.50 (-2.15%) | 22.71 | 23.46 | 6.27M |
| 2024-04-11 | 23.28 | 23.68 | ↑$0.40 (1.72%) | 22.64 | 23.82 | 6.34M |
| 2024-04-10 | 24.15 | 23.21 | ↓$0.94 (-3.89%) | 23.03 | 24.20 | 7.58M |
| 2024-04-09 | 25.05 | 24.65 | ↓$0.40 (-1.60%) | 24.64 | 25.37 | 4.73M |
| 2024-04-08 | 25.53 | 24.98 | ↓$0.55 (-2.15%) | 24.80 | 25.65 | 6.66M |
| 2024-04-05 | 25.50 | 25.50 | ↑$0.00 (0.00%) | 25.37 | 25.85 | 4.33M |
| 2024-04-04 | 27.21 | 25.69 | ↓$1.52 (-5.59%) | 25.51 | 27.37 | 4.41M |
| 2024-04-03 | 27.58 | 26.91 | ↓$0.67 (-2.43%) | 26.75 | 27.86 | 5.74M |
| 2024-04-02 | 28.77 | 27.59 | ↓$1.18 (-4.10%) | 27.09 | 28.77 | 5.07M |
| 2024-04-01 | 29.19 | 29.35 | ↑$0.16 (0.55%) | 28.73 | 29.60 | 4.30M |
| 2024-03-28 | 28.37 | 29.15 | ↑$0.78 (2.75%) | 28.23 | 29.40 | 5.47M |
| 2024-03-27 | 26.72 | 28.44 | ↑$1.72 (6.44%) | 26.60 | 28.46 | 7.01M |
| 2024-03-26 | 26.55 | 26.30 | ↓$0.25 (-0.94%) | 26.27 | 26.79 | 5.63M |
| 2024-03-25 | 26.62 | 26.48 | ↓$0.14 (-0.53%) | 26.31 | 27.04 | 7.78M |
| 2024-03-22 | 27.17 | 26.37 | ↓$0.80 (-2.94%) | 26.31 | 27.70 | 4.02M |
| 2024-03-21 | 26.37 | 27.50 | ↑$1.13 (4.29%) | 26.13 | 27.76 | 5.06M |
| 2024-03-20 | 25.35 | 26.14 | ↑$0.79 (3.12%) | 25.18 | 26.18 | 3.29M |
| 2024-03-19 | 24.41 | 25.50 | ↑$1.09 (4.47%) | 24.22 | 25.59 | 5.72M |
| 2024-03-18 | 24.96 | 25.04 | ↑$0.08 (0.32%) | 24.48 | 25.20 | 6.37M |
| 2024-03-15 | 25.02 | 24.81 | ↓$0.21 (-0.84%) | 24.58 | 25.37 | 5.86M |
Create an account or log in to view more rows.
$KSS come on bulls we can do it
don’t let bears win
$KSS come on I wana jump up and down
$KSS almost time for the running
$KSS very nice
$KSS i like the stock
$KSS Not Selling
Hodling for thousands!
$KSS Move up
let's buy
$KSS We will not sell!
$KSS Not Selling
Hodling for thousands!
$KSS what’s gonna happen now