Kohl's Corporation (KSS) Historical Stock Data

22.58 ↓0.39 (-1.70%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, KSS is up 0.59% a day on average. There have been 15 days where Kohl's Corporation closed green and 15 days where KSS closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-04	22.67	22.58	↓$0.09 (-0.40%)	22.04	23.05	4.62M
2025-12-03	24.70	22.97	↓$1.73 (-7.00%)	22.86	24.77	7.08M
2025-12-02	24.36	24.71	↑$0.35 (1.44%)	23.85	24.89	4.90M
2025-12-01	24.29	24.13	↓$0.16 (-0.66%)	23.99	25.22	6.62M
2025-11-28	24.11	24.59	↑$0.48 (1.99%)	23.63	24.64	5.18M
2025-11-26	22.32	24.10	↑$1.78 (7.97%)	22.24	24.91	18.48M
2025-11-25	19.49	22.42	↑$2.93 (15.03%)	19.37	22.46	35.52M
2025-11-24	15.73	15.73	↑$0.01 (0.03%)	15.41	16.07	8.70M
2025-11-21	15.21	15.71	↑$0.50 (3.29%)	15.02	16.16	5.32M
2025-11-20	15.54	15.00	↓$0.54 (-3.47%)	14.87	15.74	4.26M
2025-11-19	15.72	15.41	↓$0.31 (-1.97%)	14.85	15.73	3.81M
2025-11-18	15.80	15.73	↓$0.07 (-0.44%)	15.70	16.24	2.96M
2025-11-17	16.59	15.99	↓$0.60 (-3.62%)	15.81	16.68	3.07M
2025-11-14	17.02	16.75	↓$0.27 (-1.59%)	16.58	17.24	2.70M
2025-11-13	18.10	17.50	↓$0.60 (-3.31%)	17.35	18.39	2.46M
2025-11-12	18.37	18.06	↓$0.31 (-1.69%)	17.81	18.75	3.09M
2025-11-11	17.86	17.98	↑$0.12 (0.67%)	17.64	18.33	3.09M
2025-11-10	17.50	17.91	↑$0.41 (2.34%)	17.29	18.28	5.77M
2025-11-07	16.66	17.01	↑$0.35 (2.10%)	16.27	17.10	4.16M
2025-11-06	17.42	16.75	↓$0.67 (-3.85%)	16.36	17.84	5.14M
2025-11-05	16.14	17.54	↑$1.40 (8.67%)	15.98	18.14	7.87M
2025-11-04	15.99	16.11	↑$0.12 (0.75%)	15.91	16.52	3.52M
2025-11-03	16.05	16.40	↑$0.35 (2.18%)	15.94	16.69	3.88M
2025-10-31	15.72	16.27	↑$0.55 (3.50%)	15.57	16.29	3.58M
2025-10-30	15.76	15.77	↑$0.01 (0.06%)	15.50	16.14	3.37M
2025-10-29	16.38	15.93	↓$0.45 (-2.75%)	15.72	16.70	3.15M
2025-10-28	16.15	16.43	↑$0.28 (1.73%)	15.97	16.71	2.89M
2025-10-27	16.62	16.37	↓$0.25 (-1.50%)	16.24	17.15	3.97M
2025-10-24	16.39	16.38	↓$0.01 (-0.06%)	16.23	16.60	2.90M
2025-10-23	16.51	16.20	↓$0.31 (-1.88%)	16.10	16.88	3.89M