Kohls Corp (KSS) Historical Stock Data
31.56 ↑0.07 (0.21%)
As of January 30, 2023, 3:13pm EST.
Historical Data
In the past 30 trading days, KSS is up 0.75% a day on average. There have been 16 days where Kohls Corp closed green and 14 days where KSS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 32.08 | 31.49 | ↓$0.59 (-1.84%) | 31.41 | 32.43 | 2.95M |
| 2023-01-26 | 32.29 | 31.99 | ↓$0.30 (-0.93%) | 31.81 | 33.09 | 2.44M |
| 2023-01-25 | 31.71 | 31.77 | ↑$0.06 (0.19%) | 30.57 | 31.88 | 3.89M |
| 2023-01-24 | 32.23 | 31.72 | ↓$0.51 (-1.58%) | 31.70 | 32.84 | 2.42M |
| 2023-01-23 | 30.98 | 32.67 | ↑$1.69 (5.46%) | 30.84 | 32.68 | 3.63M |
| 2023-01-20 | 29.50 | 30.76 | ↑$1.26 (4.27%) | 29.50 | 31.18 | 4.66M |
| 2023-01-19 | 29.62 | 30.23 | ↑$0.61 (2.06%) | 29.02 | 30.48 | 3.44M |
| 2023-01-18 | 30.39 | 30.15 | ↓$0.24 (-0.79%) | 30.06 | 31.28 | 4.28M |
| 2023-01-17 | 28.57 | 30.05 | ↑$1.48 (5.18%) | 28.44 | 30.15 | 3.23M |
| 2023-01-13 | 28.01 | 28.83 | ↑$0.82 (2.93%) | 28.01 | 28.97 | 2.23M |
| 2023-01-12 | 28.50 | 28.40 | ↓$0.10 (-0.35%) | 27.53 | 28.65 | 3.58M |
| 2023-01-11 | 27.03 | 28.13 | ↑$1.10 (4.07%) | 27.00 | 28.14 | 3.27M |
| 2023-01-10 | 26.56 | 26.94 | ↑$0.38 (1.43%) | 26.29 | 27.03 | 3.24M |
| 2023-01-09 | 26.62 | 26.32 | ↓$0.30 (-1.13%) | 25.61 | 27.01 | 4.99M |
| 2023-01-06 | 26.46 | 27.24 | ↑$0.78 (2.95%) | 26.42 | 27.26 | 3.94M |
| 2023-01-05 | 25.50 | 26.27 | ↑$0.77 (3.02%) | 24.89 | 26.44 | 3.35M |
| 2023-01-04 | 24.88 | 26.07 | ↑$1.19 (4.78%) | 24.54 | 26.27 | 4.44M |
| 2023-01-03 | 25.47 | 24.55 | ↓$0.92 (-3.61%) | 24.49 | 25.56 | 3.66M |
| 2022-12-30 | 24.84 | 25.25 | ↑$0.41 (1.65%) | 24.80 | 25.53 | 2.99M |
| 2022-12-29 | 24.31 | 25.08 | ↑$0.77 (3.17%) | 24.30 | 25.22 | 2.70M |
| 2022-12-28 | 24.97 | 24.16 | ↓$0.81 (-3.24%) | 23.63 | 24.97 | 4.05M |
| 2022-12-27 | 24.90 | 25.10 | ↑$0.20 (0.80%) | 24.50 | 25.40 | 2.80M |
| 2022-12-23 | 24.04 | 24.98 | ↑$0.94 (3.91%) | 23.81 | 25.02 | 3.24M |
| 2022-12-22 | 24.79 | 24.06 | ↓$0.73 (-2.94%) | 23.38 | 24.80 | 3.92M |
| 2022-12-21 | 25.44 | 25.23 | ↓$0.21 (-0.83%) | 24.91 | 25.61 | 3.49M |
| 2022-12-20 | 25.44 | 24.90 | ↓$0.54 (-2.12%) | 24.81 | 25.70 | 2.77M |
| 2022-12-19 | 26.11 | 25.55 | ↓$0.56 (-2.14%) | 25.07 | 26.21 | 3.12M |
| 2022-12-16 | 26.24 | 25.97 | ↓$0.27 (-1.03%) | 25.74 | 27.00 | 6.62M |
| 2022-12-15 | 27.00 | 26.62 | ↓$0.38 (-1.41%) | 26.19 | 27.01 | 2.91M |
| 2022-12-14 | 27.20 | 27.38 | ↑$0.18 (0.66%) | 27.07 | 27.78 | 2.45M |
Create an account or log in to view more rows.
$KSS Mindset is key
$KSS has just been halted from trading.
$KSS ADDING MORE…
$KSS has just been halted from trading.
$KSS This may be your last opportunity to buy on the cheap??
$KSS Very bullish action
$KSS Dip buyers are going to get wrecked
$KSS Holding
$KSS diamond balls
$KSS fake wall lets break it